620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191700,10383076180,5900,5900,5900,5900,65425
|
|
20231027,191600,10383076180,5900,5900,5900,5900,0
|
|
20231027,191500,10383076180,5900,5900,5900,5900,0
|
|
20231027,191400,10383076180,5900,5900,5900,5900,0
|
|
20231027,191300,10383076180,5900,5900,5900,5900,0
|
|
20231027,191200,10383076180,5900,5900,5900,5900,0
|
|
20231027,191100,10383076180,5900,5900,5900,5900,0
|
|
20231027,191000,10383076180,5900,5900,5900,5900,0
|
|
20231027,190900,10383076180,5900,5900,5900,5900,0
|
|
20231027,190800,10383076180,5900,5900,5900,5900,0
|
|
20231027,190700,10383076180,5900,5900,5900,5900,0
|
|
20231027,190600,10383076180,5900,5900,5900,5900,0
|
|
20231027,190500,10383076180,5900,5900,5900,5900,0
|
|
20231027,190400,10383076180,5900,5900,5900,5900,0
|
|
20231027,190300,10383076180,5900,5900,5900,5900,0
|
|
20231027,190200,10383076180,5900,5900,5900,5900,0
|
|
20231027,190100,10383076180,5900,5900,5900,5900,0
|
|
20231027,190000,10383076180,5900,5900,5900,5900,0
|
|
20231027,185900,10383076180,5900,5900,5900,5900,0
|
|
20231027,185800,10383076180,5900,5900,5900,5900,0
|
|
20231027,185700,10383076180,5900,5900,5900,5900,0
|
|
20231027,185600,10383076180,5900,5900,5900,5900,0
|
|
20231027,185500,10383076180,5900,5900,5900,5900,0
|
|
20231027,185400,10383076180,5900,5900,5900,5900,0
|
|
20231027,185300,10383076180,5900,5900,5900,5900,0
|
|
20231027,185200,10383076180,5900,5900,5900,5900,0
|
|
20231027,185100,10383076180,5900,5900,5900,5900,0
|
|
20231027,185000,10383076180,5900,5900,5900,5900,0
|
|
20231027,184900,10383076180,5900,5900,5900,5900,0
|
|
20231027,184800,10383076180,5900,5900,5900,5900,0
|
|
20231027,184700,10383076180,5900,5900,5900,5900,65425
|
|
20231027,184600,10383076180,5900,5900,5900,5900,0
|
|
20231027,184500,10383076180,5900,5900,5900,5900,0
|
|
20231027,184400,10383076180,5900,5900,5900,5900,0
|
|
20231027,184300,10383076180,5900,5900,5900,5900,0
|
|
20231027,184200,10383076180,5900,5900,5900,5900,0
|
|
20231027,184100,10383076180,5900,5900,5900,5900,0
|
|
20231027,184000,10383076180,5900,5900,5900,5900,0
|
|
20231027,183900,10383076180,5900,5900,5900,5900,0
|
|
20231027,183800,10383076180,5900,5900,5900,5900,0
|
|
20231027,183700,10383076180,5900,5900,5900,5900,0
|
|
20231027,183600,10383076180,5900,5900,5900,5900,0
|
|
20231027,183500,10383076180,5900,5900,5900,5900,0
|
|
20231027,183400,10383076180,5900,5900,5900,5900,0
|
|
20231027,183300,10383076180,5900,5900,5900,5900,0
|
|
20231027,183200,10383076180,5900,5900,5900,5900,0
|
|
20231027,183100,10383076180,5900,5900,5900,5900,0
|
|
20231027,183000,10383076180,5900,5900,5900,5900,0
|
|
20231027,182900,10383076180,5900,5900,5900,5900,0
|
|
20231027,182800,10383076180,5900,5900,5900,5900,0
|
|
20231027,182700,10383076180,5900,5900,5900,5900,0
|
|
20231027,182600,10383076180,5900,5900,5900,5900,0
|
|
20231027,182500,10383076180,5900,5900,5900,5900,0
|
|
20231027,182400,10383076180,5900,5900,5900,5900,0
|
|
20231027,182300,10383076180,5900,5900,5900,5900,0
|
|
20231027,182200,10383076180,5900,5900,5900,5900,0
|
|
20231027,182100,10383076180,5900,5900,5900,5900,0
|
|
20231027,182000,10383076180,5900,5900,5900,5900,0
|
|
20231027,181900,10383076180,5900,5900,5900,5900,0
|
|
20231027,181800,10383076180,5900,5900,5900,5900,0
|
|
20231027,181700,10383076180,5900,5900,5900,5900,65425
|
|
20231027,181600,10383076180,5900,5900,5900,5900,0
|
|
20231027,181500,10383076180,5900,5900,5900,5900,0
|
|
20231027,181400,10383076180,5900,5900,5900,5900,0
|
|
20231027,181300,10383076180,5900,5900,5900,5900,0
|
|
20231027,181200,10383076180,5900,5900,5900,5900,0
|
|
20231027,181100,10383076180,5900,5900,5900,5900,0
|
|
20231027,181000,10383076180,5900,5900,5900,5900,0
|
|
20231027,180900,10383076180,5900,5900,5900,5900,0
|
|
20231027,180800,10383076180,5900,5900,5900,5900,0
|
|
20231027,180700,10383076180,5900,5900,5900,5900,0
|
|
20231027,180600,10383076180,5900,5900,5900,5900,0
|
|
20231027,180500,10383076180,5900,5900,5900,5900,0
|
|
20231027,180400,10383076180,5900,5900,5900,5900,0
|
|
20231027,180300,10383076180,5900,5900,5900,5900,0
|
|
20231027,180200,10383076180,5900,5900,5900,5900,0
|
|
20231027,180100,10383076180,5900,5900,5900,5900,0
|
|
20231027,180000,10383076180,5900,5900,5900,5900,0
|
|
20231027,175900,10383076180,5900,5900,5900,5900,0
|
|
20231027,175800,10383076180,5900,5900,5900,5900,0
|
|
20231027,175700,10383076180,5900,5900,5900,5900,0
|
|
20231027,175600,10383076180,5900,5900,5900,5900,0
|
|
20231027,175500,10383076180,5900,5900,5900,5900,0
|
|
20231027,175400,10383076180,5900,5900,5900,5900,0
|
|
20231027,175300,10383076180,5900,5900,5900,5900,0
|
|
20231027,175200,10383076180,5900,5900,5900,5900,0
|
|
20231027,175100,10383076180,5900,5900,5900,5900,0
|
|
20231027,175000,10383076180,5900,5900,5900,5900,0
|
|
20231027,174900,10383076180,5900,5900,5900,5900,0
|
|
20231027,174800,10383076180,5900,5900,5900,5900,0
|
|
20231027,174700,10383076180,5900,5900,5900,5900,65425
|
|
20231027,174600,10383076180,5900,5900,5900,5900,0
|
|
20231027,174500,10383076180,5900,5900,5900,5900,0
|
|
20231027,174400,10383076180,5900,5900,5900,5900,0
|
|
20231027,174300,10383076180,5900,5900,5900,5900,0
|
|
20231027,174200,10383076180,5900,5900,5900,5900,0
|
|
20231027,174100,10383076180,5900,5900,5900,5900,0
|
|
20231027,174000,10383076180,5900,5900,5900,5900,0
|
|
20231027,173900,10383076180,5900,5900,5900,5900,0
|
|
20231027,173800,10383076180,5900,5900,5900,5900,0
|
|
20231027,173700,10383076180,5900,5900,5900,5900,0
|
|
20231027,173600,10383076180,5900,5900,5900,5900,0
|
|
20231027,173500,10383076180,5900,5900,5900,5900,0
|
|
20231027,173400,10383076180,5900,5900,5900,5900,0
|
|
20231027,173300,10383076180,5900,5900,5900,5900,0
|
|
20231027,173200,10383076180,5900,5900,5900,5900,0
|
|
20231027,173100,10383076180,5900,5900,5900,5900,0
|
|
20231027,173000,10383076180,5900,5900,5900,5900,0
|
|
20231027,172900,10383076180,5900,5900,5900,5900,0
|
|
20231027,172800,10383076180,5900,5900,5900,5900,0
|
|
20231027,172700,10383076180,5900,5900,5900,5900,0
|
|
20231027,172600,10383076180,5900,5900,5900,5900,0
|
|
20231027,172500,10383076180,5900,5900,5900,5900,0
|
|
20231027,172400,10383076180,5900,5900,5900,5900,0
|
|
20231027,172300,10383076180,5900,5900,5900,5900,0
|
|
20231027,172200,10383076180,5900,5900,5900,5900,0
|
|
20231027,172100,10383076180,5900,5900,5900,5900,0
|
|
20231027,172000,10383076180,5900,5900,5900,5900,0
|
|
20231027,171900,10383076180,5900,5900,5900,5900,0
|
|
20231027,171800,10383076180,5900,5900,5900,5900,0
|
|
20231027,171700,10383076180,5900,5900,5900,5900,65425
|
|
20231027,171600,10383076180,5900,5900,5900,5900,0
|
|
20231027,171500,10383076180,5900,5900,5900,5900,0
|
|
20231027,171400,10383076180,5900,5900,5900,5900,0
|
|
20231027,171300,10383076180,5900,5900,5900,5900,0
|
|
20231027,171200,10383076180,5900,5900,5900,5900,0
|
|
20231027,171100,10383076180,5900,5900,5900,5900,0
|
|
20231027,171000,10383076180,5900,5900,5900,5900,0
|
|
20231027,170900,10383076180,5900,5900,5900,5900,0
|
|
20231027,170800,10383076180,5900,5900,5900,5900,0
|
|
20231027,170700,10383076180,5900,5900,5900,5900,0
|
|
20231027,170600,10383076180,5900,5900,5900,5900,0
|
|
20231027,170500,10383076180,5900,5900,5900,5900,0
|
|
20231027,170400,10383076180,5900,5900,5900,5900,0
|
|
20231027,170300,10383076180,5900,5900,5900,5900,0
|
|
20231027,170200,10383076180,5900,5900,5900,5900,0
|
|
20231027,170100,10383076180,5900,5900,5900,5900,0
|
|
20231027,170000,10383076180,5900,5900,5900,5900,0
|
|
20231027,165900,10383076180,5900,5900,5900,5900,0
|
|
20231027,165800,10383076180,5900,5900,5900,5900,0
|
|
20231027,165700,10383076180,5900,5900,5900,5900,0
|
|
20231027,165600,10383076180,5900,5900,5900,5900,0
|
|
20231027,165500,10383076180,5900,5900,5900,5900,0
|
|
20231027,165400,10383076180,5900,5900,5900,5900,0
|
|
20231027,165300,10383076180,5900,5900,5900,5900,0
|
|
20231027,165200,10383076180,5900,5900,5900,5900,0
|
|
20231027,165100,10383076180,5900,5900,5900,5900,0
|
|
20231027,165000,10383076180,5900,5900,5900,5900,0
|
|
20231027,164900,10383076180,5900,5900,5900,5900,0
|
|
20231027,164800,10383076180,5900,5900,5900,5900,0
|
|
20231027,164700,10383076180,5900,5900,5900,5900,65425
|
|
20231027,164600,10383076180,5900,5900,5900,5900,0
|
|
20231027,164500,10383076180,5900,5900,5900,5900,0
|
|
20231027,164400,10383076180,5900,5900,5900,5900,0
|
|
20231027,164300,10383076180,5900,5900,5900,5900,0
|
|
20231027,164200,10383076180,5900,5900,5900,5900,0
|
|
20231027,164100,10383076180,5900,5900,5900,5900,0
|
|
20231027,164000,10383076180,5900,5900,5900,5900,0
|
|
20231027,163900,10383076180,5900,5900,5900,5900,0
|
|
20231027,163800,10383076180,5900,5900,5900,5900,0
|
|
20231027,163700,10383076180,5900,5900,5900,5900,0
|
|
20231027,163600,10383076180,5900,5900,5900,5900,0
|
|
20231027,163500,10383076180,5900,5900,5900,5900,0
|
|
20231027,163400,10383076180,5900,5900,5900,5900,0
|
|
20231027,163300,10383076180,5900,5900,5900,5900,0
|
|
20231027,163200,10383076180,5900,5900,5900,5900,0
|
|
20231027,163100,10383076180,5900,5900,5900,5900,0
|
|
20231027,163000,10383076180,5900,5900,5900,5900,0
|
|
20231027,162900,10383076180,5900,5900,5900,5900,0
|
|
20231027,162800,10383076180,5900,5900,5900,5900,0
|
|
20231027,162700,10383076180,5900,5900,5900,5900,0
|
|
20231027,162600,10383076180,5900,5900,5900,5900,0
|
|
20231027,162500,10383076180,5900,5900,5900,5900,0
|
|
20231027,162400,10383076180,5900,5900,5900,5900,0
|
|
20231027,162300,10383076180,5900,5900,5900,5900,0
|
|
20231027,162200,10383076180,5900,5900,5900,5900,0
|
|
20231027,162100,10383076180,5900,5900,5900,5900,0
|
|
20231027,162000,10383076180,5900,5900,5900,5900,0
|
|
20231027,161900,10383076180,5900,5900,5900,5900,0
|
|
20231027,161800,10383076180,5900,5900,5900,5900,0
|
|
20231027,161700,10383076180,5900,5900,5900,5900,65425
|
|
20231027,161600,10383076180,5900,5900,5900,5900,0
|
|
20231027,161500,10383076180,5900,5900,5900,5900,0
|
|
20231027,161400,10383076180,5900,5900,5900,5900,0
|
|
20231027,161300,10383076180,5900,5900,5900,5900,0
|
|
20231027,161200,10383076180,5900,5900,5900,5900,0
|
|
20231027,161100,10383076180,5900,5900,5900,5900,0
|
|
20231027,161000,10383076180,5900,5900,5900,5900,0
|
|
20231027,160900,10383076180,5900,5900,5900,5900,0
|
|
20231027,160800,10383076180,5900,5900,5900,5900,0
|
|
20231027,160700,10383076180,5900,5900,5900,5900,0
|
|
20231027,160600,10383076180,5900,5900,5900,5900,0
|
|
20231027,160500,10383076180,5900,5900,5900,5900,0
|
|
20231027,160400,10383076180,5900,5900,5900,5900,0
|
|
20231027,160300,10383076180,5900,5900,5900,5900,0
|
|
20231027,160200,10383076180,5900,5900,5900,5900,0
|
|
20231027,160100,10383076180,5900,5900,5900,5900,0
|
|
20231027,160000,10383076180,5900,5900,5900,5900,0
|
|
20231027,155900,10383076180,5900,5900,5900,5900,0
|
|
20231027,155800,10383076180,5900,5900,5900,5900,0
|
|
20231027,155700,10383076180,5900,5900,5900,5900,0
|
|
20231027,155600,10383076180,5900,5900,5900,5900,0
|
|
20231027,155500,10383076180,5900,5900,5900,5900,0
|
|
20231027,155400,10383076180,5900,5900,5900,5900,0
|
|
20231027,155300,10383076180,5900,5900,5900,5900,0
|
|
20231027,155200,10383076180,5900,5900,5900,5900,0
|
|
20231027,155100,10383076180,5900,5900,5900,5900,0
|
|
20231027,155000,10383076180,5900,5900,5900,5900,0
|
|
20231027,154900,10383076180,5900,5900,5900,5900,0
|
|
20231027,154800,10383076180,5900,5900,5900,5900,0
|
|
20231027,154700,10383076180,5900,5900,5900,5900,65425
|
|
20231027,154600,10383076180,5900,5900,5900,5900,0
|
|
20231027,154500,10383076180,5900,5900,5900,5900,0
|
|
20231027,154400,10383076180,5900,5900,5900,5900,0
|
|
20231027,154300,10383076180,5900,5900,5900,5900,0
|
|
20231027,154200,10383076180,5900,5900,5900,5900,0
|
|
20231027,154100,10383076180,5900,5900,5900,5900,0
|
|
20231027,154000,10383076180,5900,5900,5900,5900,0
|
|
20231027,153900,10383076180,5900,5900,5900,5900,0
|
|
20231027,153800,10383076180,5900,5900,5900,5900,0
|
|
20231027,153700,10383076180,5900,5900,5900,5900,0
|
|
20231027,153600,10383076180,5900,5900,5900,5900,0
|
|
20231027,153500,10383076180,5900,5900,5900,5900,0
|
|
20231027,153400,10383076180,5900,5900,5900,5900,0
|
|
20231027,153300,10383076180,5900,5900,5900,5900,0
|
|
20231027,153200,10383076180,5900,5900,5900,5900,0
|
|
20231027,153100,10383076180,5900,5900,5900,5900,0
|
|
20231027,153000,10383076180,5900,5900,5900,5900,65425
|
|
20231027,152900,9997068680,5980,5980,5980,5980,0
|
|
20231027,152800,9997068680,5980,5980,5980,5980,0
|
|
20231027,152700,9997068680,5980,5980,5980,5980,0
|
|
20231027,152600,9997068680,5980,5980,5980,5980,0
|
|
20231027,152500,9997068680,5980,5980,5980,5980,0
|
|
20231027,152400,9997068680,5980,5980,5980,5980,0
|
|
20231027,152300,9997068680,5980,5980,5980,5980,0
|
|
20231027,152200,9997068680,5980,5980,5980,5980,0
|
|
20231027,152100,9997068680,5980,5980,5980,5980,0
|
|
20231027,152000,9997068680,5980,5980,5980,5980,0
|
|
20231027,151900,9997068680,5980,5950,5990,5930,33894
|
|
20231027,151800,9795354970,5940,5980,5980,5940,18238
|
|
20231027,151700,9686777420,5980,5980,5990,5960,8545
|
|
20231027,151600,9635745750,5980,5950,5980,5950,16631
|
|
20231027,151500,9536703430,5950,5970,5980,5940,15745
|
|
20231027,151400,9442941430,5960,5990,5990,5960,9253
|
|
20231027,151300,9387672080,5980,5980,5990,5970,10174
|
|
20231027,151200,9326838170,5970,6010,6020,5970,19697
|
|
20231027,151100,9208772250,6020,6020,6040,6000,6346
|
|
20231027,151000,9170621870,6040,6040,6040,6010,3607
|
|
20231027,150900,9148912920,6040,6050,6050,6010,5188
|
|
20231027,150800,9117698340,6050,6020,6050,6000,10642
|
|
20231027,150700,9053570770,6020,6020,6050,6010,10260
|
|
20231027,150600,8991826420,6020,6040,6070,6010,35500
|
|
20231027,150500,8777956010,6040,6080,6080,6040,15527
|
|
20231027,150400,8683840100,6080,6070,6080,6070,3180
|
|
20231027,150300,8664505970,6070,6080,6090,6070,4832
|
|
20231027,150200,8635129400,6090,6070,6090,6070,1483
|
|
20231027,150100,8626121690,6080,6080,6090,6070,3633
|
|
20231027,150000,8604047910,6080,6100,6100,6080,1780
|
|
20231027,145900,8593201770,6100,6090,6100,6080,3439
|
|
20231027,145800,8572277300,6080,6100,6110,6080,4082
|
|
20231027,145700,8547439680,6090,6110,6120,6090,620
|
|
20231027,145600,8543659960,6090,6120,6120,6090,2192
|
|
20231027,145500,8530284950,6120,6110,6130,6100,8650
|
|
20231027,145400,8477324890,6100,6110,6110,6080,949
|
|
20231027,145300,8471545480,6100,6090,6110,6080,4263
|
|
20231027,145200,8445597470,6110,6080,6110,6080,3999
|
|
20231027,145100,8421229300,6080,6090,6100,6080,4370
|
|
20231027,145000,8394598000,6080,6090,6120,6080,1532
|
|
20231027,144900,8385274400,6080,6090,6130,6080,5119
|
|
20231027,144800,8354061020,6090,6090,6090,6090,5250
|
|
20231027,144700,8322088520,6090,6110,6110,6090,4467
|
|
20231027,144600,8294857070,6110,6090,6110,6090,1525
|
|
20231027,144500,8285549750,6100,6100,6110,6090,4508
|
|
20231027,144400,8258051270,6100,6110,6120,6100,11828
|
|
20231027,144300,8185879220,6110,6120,6120,6110,1194
|
|
20231027,144200,8178583850,6120,6120,6120,6110,1069
|
|
20231027,144100,8172041870,6110,6120,6120,6110,3813
|
|
20231027,144000,8148730830,6120,6120,6120,6120,1143
|
|
20231027,143900,8141735670,6130,6140,6140,6130,1122
|
|
20231027,143800,8134856300,6140,6140,6140,6130,530
|
|
20231027,143700,8131604280,6140,6140,6150,6130,1027
|
|
20231027,143600,8125308500,6140,6120,6140,6120,3458
|
|
20231027,143500,8104091740,6120,6120,6120,6120,774
|
|
20231027,143400,8099354860,6120,6120,6120,6110,2480
|
|
20231027,143300,8084195610,6120,6130,6130,6120,826
|
|
20231027,143200,8079132880,6110,6110,6130,6110,427
|
|
20231027,143100,8076523810,6110,6120,6130,6110,1759
|
|
20231027,143000,8065769830,6120,6130,6130,6110,683
|
|
20231027,142900,8061585670,6130,6120,6130,6110,6281
|
|
20231027,142800,8023183950,6120,6150,6150,6110,7537
|
|
20231027,142700,7977026270,6150,6160,6160,6150,1134
|
|
20231027,142600,7970051840,6140,6140,6170,6140,1083
|
|
20231027,142500,7963402160,6140,6140,6170,6140,983
|
|
20231027,142400,7957366510,6140,6150,6150,6130,12743
|
|
20231027,142300,7879071870,6150,6160,6170,6150,2723
|
|
20231027,142200,7862313690,6160,6170,6180,6160,887
|
|
20231027,142100,7856842920,6170,6170,6170,6160,1543
|
|
20231027,142000,7847328150,6170,6160,6170,6160,2307
|
|
20231027,141900,7833111750,6190,6190,6190,6190,21
|
|
20231027,141800,7832981760,6190,6140,6190,6130,7530
|
|
20231027,141700,7786557410,6140,6150,6150,6130,2135
|
|
20231027,141600,7773454210,6140,6150,6150,6140,2286
|
|
20231027,141500,7759408020,6150,6160,6160,6150,1418
|
|
20231027,141400,7750684040,6170,6140,6170,6140,5826
|
|
20231027,141300,7714851400,6140,6130,6140,6120,3559
|
|
20231027,141200,7693019720,6130,6140,6140,6130,1244
|
|
20231027,141100,7685392890,6140,6140,6140,6140,169
|
|
20231027,141000,7684355230,6130,6130,6150,6130,1975
|
|
20231027,140900,7672230980,6130,6150,6150,6130,2745
|
|
20231027,140800,7655403660,6140,6150,6150,6140,521
|
|
20231027,140700,7652204680,6140,6150,6160,6140,3092
|
|
20231027,140600,7633214540,6160,6140,6160,6140,84
|
|
20231027,140500,7632698700,6160,6160,6170,6150,1936
|
|
20231027,140400,7620785790,6160,6170,6190,6160,395
|
|
20231027,140300,7618350290,6190,6170,6190,6170,3044
|
|
20231027,140200,7599515820,6170,6170,6170,6160,975
|
|
20231027,140100,7593500080,6170,6150,6170,6150,3809
|
|
20231027,140000,7570021480,6140,6150,6150,6140,900
|
|
20231027,135900,7564488350,6160,6170,6170,6160,201
|
|
20231027,135800,7563250140,6150,6170,6170,6150,1422
|
|
20231027,135700,7554481810,6160,6150,6170,6150,2584
|
|
20231027,135600,7538578950,6140,6140,6140,6140,476
|
|
20231027,135500,7535656310,6130,6150,6150,6130,781
|
|
20231027,135400,7530866140,6130,6130,6150,6130,653
|
|
20231027,135300,7526860410,6120,6120,6120,6110,4359
|
|
20231027,135200,7500203460,6130,6130,6130,6120,1346
|
|
20231027,135100,7491962400,6130,6150,6150,6130,966
|
|
20231027,135000,7486030090,6150,6150,6150,6150,300
|
|
20231027,134900,7484185090,6150,6120,6150,6100,2627
|
|
20231027,134800,7468128520,6130,6140,6140,6120,841
|
|
20231027,134700,7462978100,6150,6150,6170,6140,715
|
|
20231027,134600,7458585940,6140,6140,6150,6140,294
|
|
20231027,134500,7456779610,6170,6160,6170,6130,3889
|
|
20231027,134400,7432910710,6170,6170,6170,6170,8
|
|
20231027,134300,7432861350,6150,6160,6170,6150,1870
|
|
20231027,134200,7421331210,6160,6150,6170,6140,3653
|
|
20231027,134100,7398841040,6120,6140,6150,6120,1012
|
|
20231027,134000,7392642920,6150,6160,6170,6100,6539
|
|
20231027,133900,7352556690,6160,6170,6180,6150,2018
|
|
20231027,133800,7340124250,6170,6140,6170,6140,2082
|
|
20231027,133700,7327322260,6140,6160,6160,6140,390
|
|
20231027,133600,7324926640,6140,6170,6170,6140,443
|
|
20231027,133500,7322202670,6170,6150,6170,6140,1083
|
|
20231027,133400,7315542760,6150,6130,6150,6130,1425
|
|
20231027,133300,7306788220,6130,6120,6130,6080,1237
|
|
20231027,133200,7299253580,6130,6100,6130,6070,9336
|
|
20231027,133100,7242304040,6100,6110,6120,6100,899
|
|
20231027,133000,7236813740,6110,6110,6120,6110,317
|
|
20231027,132900,7234876840,6100,6100,6100,6100,601
|
|
20231027,132800,7231210740,6120,6110,6120,6110,1372
|
|
20231027,132700,7222825620,6110,6120,6120,6110,1423
|
|
20231027,132600,7214128510,6110,6120,6130,6100,1208
|
|
20231027,132500,7206749690,6130,6120,6130,6100,5116
|
|
20231027,132400,7175477670,6120,6120,6120,6100,4379
|
|
20231027,132300,7148700080,6120,6110,6120,6100,1887
|
|
20231027,132200,7137176490,6100,6100,6100,6100,1941
|
|
20231027,132100,7125336390,6100,6090,6110,6080,1420
|
|
20231027,132000,7116676980,6090,6110,6120,6080,3243
|
|
20231027,131900,7096914580,6080,6060,6120,6060,6456
|
|
20231027,131800,7057606040,6060,6070,6080,6050,18243
|
|
20231027,131700,6947094590,6070,6080,6090,6060,5044
|
|
20231027,131600,6916463560,6100,6110,6120,6070,5207
|
|
20231027,131500,6884720450,6120,6110,6120,6100,4631
|
|
20231027,131400,6856440630,6110,6130,6130,6110,5240
|
|
20231027,131300,6824355940,6130,6160,6160,6130,1821
|
|
20231027,131200,6813188810,6150,6140,6150,6120,3565
|
|
20231027,131100,6791283990,6140,6140,6140,6120,543
|
|
20231027,131000,6787957590,6140,6160,6160,6130,8731
|
|
20231027,130900,6734385340,6160,6180,6180,6160,538
|
|
20231027,130800,6731066440,6180,6170,6180,6160,2500
|
|
20231027,130700,6715654900,6170,6180,6180,6170,928
|
|
20231027,130600,6709925550,6170,6190,6190,6160,748
|
|
20231027,130500,6705307400,6160,6170,6190,6160,5482
|
|
20231027,130400,6671535140,6160,6180,6200,6160,5162
|
|
20231027,130300,6639706350,6180,6200,6200,6180,3480
|
|
20231027,130200,6618182750,6200,6170,6200,6170,4587
|
|
20231027,130100,6589813300,6170,6190,6230,6170,2954
|
|
20231027,130000,6571532190,6200,6190,6200,6180,3449
|
|
20231027,125900,6550180220,6180,6170,6180,6170,2547
|
|
20231027,125800,6534450200,6150,6130,6170,6130,4255
|
|
20231027,125700,6508262100,6140,6150,6150,6120,6114
|
|
20231027,125600,6470720950,6150,6130,6150,6130,4398
|
|
20231027,125500,6443707260,6120,6120,6130,6100,793
|
|
20231027,125400,6438863850,6120,6070,6130,6070,4863
|
|
20231027,125300,6409168740,6060,6060,6100,6050,15229
|
|
20231027,125200,6316662070,6060,6110,6130,6010,14792
|
|
20231027,125100,6226997420,6110,6140,6150,6110,5856
|
|
20231027,125000,6191101800,6150,6130,6150,6120,5282
|
|
20231027,124900,6158758040,6120,6130,6150,6120,2063
|
|
20231027,124800,6146116450,6110,6110,6160,6080,9691
|
|
20231027,124700,6086857490,6100,6150,6170,6100,18803
|
|
20231027,124600,5971779950,6170,6190,6190,6150,5168
|
|
20231027,124500,5939880180,6160,6200,6210,6150,9754
|
|
20231027,124400,5879628870,6200,6300,6300,6000,35673
|
|
20231027,124300,5658676550,6290,6330,6340,6280,23011
|
|
20231027,124200,5513507380,6340,6360,6360,6340,8649
|
|
20231027,124100,5458610110,6360,6370,6370,6360,2392
|
|
20231027,124000,5443385550,6380,6400,6400,6370,2344
|
|
20231027,123900,5428440810,6400,6400,6400,6400,17
|
|
20231027,123800,5428332010,6400,6390,6400,6380,1759
|
|
20231027,123700,5417104360,6400,6410,6410,6390,14848
|
|
20231027,123600,5322125440,6410,6410,6430,6400,937
|
|
20231027,123500,5316120590,6410,6410,6410,6400,5247
|
|
20231027,123400,5282487480,6410,6420,6420,6410,483
|
|
20231027,123300,5279389630,6440,6430,6440,6410,3335
|
|
20231027,123200,5257960600,6440,6440,6440,6440,7
|
|
20231027,123100,5257915520,6440,6450,6450,6440,790
|
|
20231027,123000,5252827890,6440,6430,6450,6420,2853
|
|
20231027,122900,5234498270,6440,6430,6440,6430,257
|
|
20231027,122800,5232845590,6430,6440,6440,6430,595
|
|
20231027,122700,5229019190,6440,6430,6450,6430,766
|
|
20231027,122600,5224087390,6430,6430,6440,6430,204
|
|
20231027,122500,5222775660,6440,6430,6440,6420,1249
|
|
20231027,122400,5214745050,6430,6430,6430,6420,1726
|
|
20231027,122300,5203662960,6430,6430,6430,6420,1325
|
|
20231027,122200,5195153120,6420,6420,6420,6420,21
|
|
20231027,122100,5195018300,6450,6430,6450,6420,214
|
|
20231027,122000,5193643820,6430,6430,6430,6430,864
|
|
20231027,121900,5188088300,6440,6430,6450,6430,1136
|
|
20231027,121800,5180777640,6440,6430,6440,6430,413
|
|
20231027,121700,5178119370,6430,6430,6430,6430,334
|
|
20231027,121600,5175971750,6430,6430,6430,6430,6
|
|
20231027,121500,5175933170,6430,6430,6430,6420,241
|
|
20231027,121400,5174384980,6430,6440,6440,6430,948
|
|
20231027,121300,5168289320,6430,6420,6430,6420,597
|
|
20231027,121200,5164450940,6420,6420,6420,6420,105
|
|
20231027,121100,5163776840,6420,6420,6420,6420,1
|
|
20231027,121000,5163770420,6440,6410,6440,6410,635
|
|
20231027,120900,5159692240,6410,6420,6430,6410,4100
|
|
20231027,120800,5133387840,6430,6440,6440,6430,2837
|
|
20231027,120700,5115145920,6440,6440,6440,6430,416
|
|
20231027,120600,5112468370,6440,6430,6440,6430,134
|
|
20231027,120500,5111606110,6440,6450,6450,6440,446
|
|
20231027,120400,5108733470,6450,6450,6450,6440,285
|
|
20231027,120300,5106895370,6450,6450,6450,6450,35
|
|
20231027,120200,5106669620,6440,6440,6440,6440,20
|
|
20231027,120100,5106540820,6440,6450,6450,6440,254
|
|
20231027,120000,5104903060,6450,6440,6450,6430,2978
|
|
20231027,115900,5085724840,6430,6430,6430,6430,1242
|
|
20231027,115800,5077738780,6410,6430,6430,6410,2139
|
|
20231027,115700,5064023270,6420,6420,6420,6410,481
|
|
20231027,115600,5060937850,6410,6410,6420,6400,405
|
|
20231027,115500,5058343480,6410,6420,6420,6410,1165
|
|
20231027,115400,5050875620,6420,6420,6430,6400,6355
|
|
20231027,115300,5010164330,6420,6420,6430,6420,1418
|
|
20231027,115200,5001060080,6420,6430,6430,6420,1423
|
|
20231027,115100,4991916130,6430,6430,6430,6420,358
|
|
20231027,115000,4989614690,6440,6420,6440,6410,2349
|
|
20231027,114900,4974534850,6420,6420,6420,6410,2877
|
|
20231027,114800,4956090850,6420,6410,6420,6410,4076
|
|
20231027,114700,4929960630,6420,6430,6450,6410,9958
|
|
20231027,114600,4866009110,6450,6460,6460,6430,4431
|
|
20231027,114500,4837470750,6440,6460,6460,6440,2140
|
|
20231027,114400,4823676270,6460,6460,6460,6460,407
|
|
20231027,114300,4821047050,6450,6460,6460,6450,1810
|
|
20231027,114200,4809372530,6460,6460,6460,6460,791
|
|
20231027,114100,4804262670,6460,6450,6460,6450,107
|
|
20231027,114000,4803571510,6450,6450,6460,6450,1234
|
|
20231027,113900,4795607190,6450,6450,6450,6450,1793
|
|
20231027,113800,4784042340,6450,6460,6460,6450,223
|
|
20231027,113700,4782603560,6450,6450,6470,6450,3186
|
|
20231027,113600,4762051330,6450,6450,6470,6450,3935
|
|
20231027,113500,4736661910,6460,6450,6460,6450,3349
|
|
20231027,113400,4715028310,6450,6450,6460,6450,1835
|
|
20231027,113300,4703192550,6460,6460,6470,6440,3635
|
|
20231027,113200,4679748390,6450,6450,6450,6450,1057
|
|
20231027,113100,4672930740,6450,6460,6460,6450,9507
|
|
20231027,113000,4611586880,6460,6460,6470,6460,435
|
|
20231027,112900,4608776680,6470,6470,6470,6470,370
|
|
20231027,112800,4606382780,6460,6460,6460,6450,174
|
|
20231027,112700,4605259240,6460,6460,6460,6450,76
|
|
20231027,112600,4604768880,6460,6460,6460,6450,907
|
|
20231027,112500,4598916270,6460,6480,6480,6460,569
|
|
20231027,112400,4595234840,6480,6470,6480,6470,67
|
|
20231027,112300,4594801330,6470,6470,6480,6460,3657
|
|
20231027,112200,4571114690,6470,6460,6470,6460,1122
|
|
20231027,112100,4563865860,6460,6450,6460,6450,1115
|
|
20231027,112000,4556670460,6450,6450,6470,6450,1393
|
|
20231027,111900,4547683590,6450,6460,6470,6440,4892
|
|
20231027,111800,4516107890,6460,6460,6470,6420,1845
|
|
20231027,111700,4504254040,6430,6500,6500,6430,23899
|
|
20231027,111600,4349785500,6500,6480,6520,6480,247
|
|
20231027,111500,4348180010,6490,6480,6490,6480,1442
|
|
20231027,111400,4338833700,6490,6500,6500,6480,6319
|
|
20231027,111300,4297862660,6480,6510,6510,6480,880
|
|
20231027,111200,4292152760,6520,6510,6520,6510,7
|
|
20231027,111100,4292107150,6500,6520,6520,6500,1480
|
|
20231027,111000,4282481840,6520,6500,6520,6500,628
|
|
20231027,110900,4278394050,6500,6500,6500,6490,367
|
|
20231027,110800,4276012140,6510,6500,6510,6490,1272
|
|
20231027,110700,4267752080,6510,6520,6520,6510,188
|
|
20231027,110600,4266528020,6520,6500,6530,6500,52
|
|
20231027,110500,4266189330,6500,6500,6530,6500,308
|
|
20231027,110400,4264187270,6510,6520,6530,6500,2766
|
|
20231027,110300,4246175280,6510,6510,6510,6510,139
|
|
20231027,110200,4245270390,6510,6510,6510,6500,830
|
|
20231027,110100,4239873150,6500,6500,6500,6500,1277
|
|
20231027,110000,4231572650,6500,6510,6510,6490,731
|
|
20231027,105900,4226821140,6510,6470,6510,6470,1906
|
|
20231027,105800,4214478220,6470,6480,6480,6470,2490
|
|
20231027,105700,4198365460,6490,6470,6490,6470,442
|
|
20231027,105600,4195504520,6470,6490,6490,6470,4471
|
|
20231027,105500,4166566710,6490,6500,6500,6480,991
|
|
20231027,105400,4160144960,6480,6480,6510,6480,585
|
|
20231027,105300,4156354070,6480,6510,6510,6480,3746
|
|
20231027,105200,4132075170,6480,6510,6510,6470,9129
|
|
20231027,105100,4072749680,6520,6510,6530,6510,1112
|
|
20231027,105000,4065499480,6510,6530,6530,6510,248
|
|
20231027,104900,4063884330,6530,6530,6530,6520,137
|
|
20231027,104800,4062989740,6510,6540,6540,6510,756
|
|
20231027,104700,4058067520,6540,6540,6550,6540,1569
|
|
20231027,104600,4047806230,6540,6540,6540,6510,1500
|
|
20231027,104500,4038035610,6510,6550,6550,6510,1651
|
|
20231027,104400,4027239460,6550,6540,6550,6520,236
|
|
20231027,104300,4025695090,6560,6520,6560,6520,1436
|
|
20231027,104200,4016296040,6520,6520,6540,6520,2071
|
|
20231027,104100,4002770650,6520,6510,6520,6500,460
|
|
20231027,104000,3999779510,6510,6500,6510,6500,1738
|
|
20231027,103900,3988479500,6500,6500,6510,6500,1050
|
|
20231027,103800,3981653690,6500,6500,6500,6480,723
|
|
20231027,103700,3976958590,6470,6500,6500,6470,282
|
|
20231027,103600,3975131570,6480,6480,6490,6480,1109
|
|
20231027,103500,3967939240,6500,6500,6500,6480,130
|
|
20231027,103400,3967096800,6500,6490,6510,6490,270
|
|
20231027,103300,3965342370,6490,6490,6500,6470,2996
|
|
20231027,103200,3945907630,6490,6500,6500,6490,2647
|
|
20231027,103100,3928726060,6500,6510,6510,6500,696
|
|
20231027,103000,3924202020,6510,6500,6510,6500,578
|
|
20231027,102900,3920444240,6500,6490,6500,6490,268
|
|
20231027,102800,3918703320,6490,6500,6500,6490,238
|
|
20231027,102700,3917156740,6510,6500,6510,6480,1022
|
|
20231027,102600,3910519550,6510,6510,6510,6480,929
|
|
20231027,102500,3904495410,6510,6490,6510,6470,2933
|
|
20231027,102400,3885447060,6500,6480,6500,6470,578
|
|
20231027,102300,3881703660,6480,6480,6480,6470,1867
|
|
20231027,102200,3869612440,6500,6500,6500,6480,1786
|
|
20231027,102100,3858037010,6480,6520,6520,6480,952
|
|
20231027,102000,3851860850,6530,6500,6530,6490,1971
|
|
20231027,101900,3839068520,6490,6500,6520,6480,2757
|
|
20231027,101800,3821163610,6500,6520,6520,6500,1375
|
|
20231027,101700,3812211600,6530,6530,6540,6530,801
|
|
20231027,101600,3806979800,6530,6500,6530,6490,1402
|
|
20231027,101500,3797849890,6490,6500,6520,6490,993
|
|
20231027,101400,3791403890,6490,6540,6540,6490,1738
|
|
20231027,101300,3780100340,6540,6540,6540,6520,235
|
|
20231027,101200,3778563460,6540,6510,6540,6490,2713
|
|
20231027,101100,3760912530,6510,6520,6540,6500,5332
|
|
20231027,101000,3726240830,6520,6520,6520,6500,3665
|
|
20231027,100900,3702369580,6540,6510,6540,6510,877
|
|
20231027,100800,3696651380,6550,6530,6550,6510,1797
|
|
20231027,100700,3684915950,6530,6560,6560,6530,1316
|
|
20231027,100600,3676314360,6570,6490,6600,6490,12303
|
|
20231027,100500,3595994840,6490,6510,6510,6490,94
|
|
20231027,100400,3595384030,6510,6510,6510,6490,3083
|
|
20231027,100300,3575354730,6510,6510,6520,6510,1342
|
|
20231027,100200,3566618270,6510,6470,6510,6470,6349
|
|
20231027,100100,3525413770,6470,6470,6490,6450,402
|
|
20231027,100000,3522810740,6490,6470,6490,6440,17087
|
|
20231027,095900,3412437500,6480,6490,6510,6480,950
|
|
20231027,095800,3406278110,6490,6480,6510,6480,477
|
|
20231027,095700,3403180830,6480,6470,6520,6470,424
|
|
20231027,095600,3400423370,6520,6490,6530,6470,3864
|
|
20231027,095500,3375373210,6510,6490,6530,6470,1466
|
|
20231027,095400,3365828100,6470,6530,6530,6470,2118
|
|
20231027,095300,3352106350,6540,6470,6540,6460,5739
|
|
20231027,095200,3314848700,6470,6500,6500,6470,4109
|
|
20231027,095100,3288248810,6510,6530,6540,6510,1039
|
|
20231027,095000,3281469100,6520,6480,6530,6480,4641
|
|
20231027,094900,3251312330,6480,6490,6490,6480,1249
|
|
20231027,094800,3243218700,6490,6490,6490,6480,938
|
|
20231027,094700,3237138850,6470,6470,6500,6470,849
|
|
20231027,094600,3231644900,6470,6470,6500,6460,2150
|
|
20231027,094500,3217734920,6460,6490,6490,6460,2220
|
|
20231027,094400,3203381300,6490,6500,6500,6490,425
|
|
20231027,094300,3200623000,6500,6490,6500,6490,346
|
|
20231027,094200,3198375120,6490,6440,6490,6440,2288
|
|
20231027,094100,3183538340,6460,6440,6460,6430,3625
|
|
20231027,094000,3160191070,6440,6470,6500,6440,1327
|
|
20231027,093900,3151616960,6470,6520,6520,6470,3387
|
|
20231027,093800,3129612820,6520,6510,6560,6510,2753
|
|
20231027,093700,3111593530,6520,6540,6560,6520,9577
|
|
20231027,093600,3048888580,6550,6500,6580,6500,2918
|
|
20231027,093500,3029811420,6500,6460,6500,6460,3350
|
|
20231027,093400,3008066270,6460,6450,6460,6420,4590
|
|
20231027,093300,2978502750,6450,6430,6450,6420,8009
|
|
20231027,093200,2926997370,6440,6450,6460,6430,8227
|
|
20231027,093100,2874068610,6440,6440,6460,6430,5062
|
|
20231027,093000,2841468810,6430,6410,6450,6400,13247
|
|
20231027,092900,2756525670,6410,6450,6470,6410,18922
|
|
20231027,092800,2634524650,6450,6570,6570,6450,27048
|
|
20231027,092700,2458242600,6570,6600,6600,6570,7745
|
|
20231027,092600,2407238150,6600,6620,6620,6590,8948
|
|
20231027,092500,2348138100,6620,6650,6650,6620,4534
|
|
20231027,092400,2318076920,6650,6630,6670,6630,3529
|
|
20231027,092300,2294613230,6630,6640,6650,6630,3347
|
|
20231027,092200,2272400740,6640,6600,6660,6600,17990
|
|
20231027,092100,2153061890,6600,6630,6630,6600,1214
|
|
20231027,092000,2145041980,6600,6610,6640,6600,2632
|
|
20231027,091900,2127620790,6640,6610,6640,6610,1750
|
|
20231027,091800,2116020880,6630,6610,6640,6610,3118
|
|
20231027,091700,2095356810,6610,6610,6630,6580,7126
|
|
20231027,091600,2048386490,6630,6590,6630,6590,2071
|
|
20231027,091500,2034690070,6590,6610,6610,6580,1881
|
|
20231027,091400,2022281700,6610,6600,6640,6590,1787
|
|
20231027,091300,2010476910,6580,6620,6620,6580,7088
|
|
20231027,091200,1963660560,6620,6670,6680,6610,9845
|
|
20231027,091100,1898416580,6670,6540,6670,6540,6175
|
|
20231027,091000,1857509350,6540,6600,6610,6520,23522
|
|
20231027,090900,1703172260,6590,6620,6630,6590,10761
|
|
20231027,090800,1632022900,6640,6680,6700,6600,12035
|
|
20231027,090700,1552057160,6670,6700,6730,6670,25346
|
|
20231027,090600,1382355540,6680,6750,6750,6670,33610
|
|
20231027,090500,1156717900,6730,6620,6750,6620,34247
|
|
20231027,090400,927544520,6630,6580,6640,6580,14879
|
|
20231027,090300,829149110,6580,6590,6600,6530,5322
|
|
20231027,090200,794200970,6520,6550,6600,6500,28654
|
|
20231027,090100,606836340,6560,6540,6690,6500,29737
|
|
20231027,090000,410894000,6500,6430,6550,6420,62820
|