647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194400,15744018300,3430,3430,3430,3430,47283
|
|
20231027,194300,15744018300,3430,3430,3430,3430,0
|
|
20231027,194200,15744018300,3430,3430,3430,3430,0
|
|
20231027,194100,15744018300,3430,3430,3430,3430,0
|
|
20231027,194000,15744018300,3430,3430,3430,3430,0
|
|
20231027,193900,15744018300,3430,3430,3430,3430,0
|
|
20231027,193800,15744018300,3430,3430,3430,3430,0
|
|
20231027,193700,15744018300,3430,3430,3430,3430,0
|
|
20231027,193600,15744018300,3430,3430,3430,3430,0
|
|
20231027,193500,15744018300,3430,3430,3430,3430,0
|
|
20231027,193400,15744018300,3430,3430,3430,3430,0
|
|
20231027,193300,15744018300,3430,3430,3430,3430,0
|
|
20231027,193200,15744018300,3430,3430,3430,3430,0
|
|
20231027,193100,15744018300,3430,3430,3430,3430,0
|
|
20231027,193000,15744018300,3430,3430,3430,3430,0
|
|
20231027,192900,15744018300,3430,3430,3430,3430,0
|
|
20231027,192800,15744018300,3430,3430,3430,3430,0
|
|
20231027,192700,15744018300,3430,3430,3430,3430,0
|
|
20231027,192600,15744018300,3430,3430,3430,3430,0
|
|
20231027,192500,15744018300,3430,3430,3430,3430,0
|
|
20231027,192400,15744018300,3430,3430,3430,3430,0
|
|
20231027,192300,15744018300,3430,3430,3430,3430,0
|
|
20231027,192200,15744018300,3430,3430,3430,3430,0
|
|
20231027,192100,15744018300,3430,3430,3430,3430,0
|
|
20231027,192000,15744018300,3430,3430,3430,3430,0
|
|
20231027,191900,15744018300,3430,3430,3430,3430,0
|
|
20231027,191800,15744018300,3430,3430,3430,3430,0
|
|
20231027,191700,15744018300,3430,3430,3430,3430,0
|
|
20231027,191600,15744018300,3430,3430,3430,3430,0
|
|
20231027,191500,15744018300,3430,3430,3430,3430,0
|
|
20231027,191400,15744018300,3430,3430,3430,3430,47283
|
|
20231027,191300,15744018300,3430,3430,3430,3430,0
|
|
20231027,191200,15744018300,3430,3430,3430,3430,0
|
|
20231027,191100,15744018300,3430,3430,3430,3430,0
|
|
20231027,191000,15744018300,3430,3430,3430,3430,0
|
|
20231027,190900,15744018300,3430,3430,3430,3430,0
|
|
20231027,190800,15744018300,3430,3430,3430,3430,0
|
|
20231027,190700,15744018300,3430,3430,3430,3430,0
|
|
20231027,190600,15744018300,3430,3430,3430,3430,0
|
|
20231027,190500,15744018300,3430,3430,3430,3430,0
|
|
20231027,190400,15744018300,3430,3430,3430,3430,0
|
|
20231027,190300,15744018300,3430,3430,3430,3430,0
|
|
20231027,190200,15744018300,3430,3430,3430,3430,0
|
|
20231027,190100,15744018300,3430,3430,3430,3430,0
|
|
20231027,190000,15744018300,3430,3430,3430,3430,0
|
|
20231027,185900,15744018300,3430,3430,3430,3430,0
|
|
20231027,185800,15744018300,3430,3430,3430,3430,0
|
|
20231027,185700,15744018300,3430,3430,3430,3430,0
|
|
20231027,185600,15744018300,3430,3430,3430,3430,0
|
|
20231027,185500,15744018300,3430,3430,3430,3430,0
|
|
20231027,185400,15744018300,3430,3430,3430,3430,0
|
|
20231027,185300,15744018300,3430,3430,3430,3430,0
|
|
20231027,185200,15744018300,3430,3430,3430,3430,0
|
|
20231027,185100,15744018300,3430,3430,3430,3430,0
|
|
20231027,185000,15744018300,3430,3430,3430,3430,0
|
|
20231027,184900,15744018300,3430,3430,3430,3430,0
|
|
20231027,184800,15744018300,3430,3430,3430,3430,0
|
|
20231027,184700,15744018300,3430,3430,3430,3430,0
|
|
20231027,184600,15744018300,3430,3430,3430,3430,0
|
|
20231027,184500,15744018300,3430,3430,3430,3430,0
|
|
20231027,184400,15744018300,3430,3430,3430,3430,47283
|
|
20231027,184300,15744018300,3430,3430,3430,3430,0
|
|
20231027,184200,15744018300,3430,3430,3430,3430,0
|
|
20231027,184100,15744018300,3430,3430,3430,3430,0
|
|
20231027,184000,15744018300,3430,3430,3430,3430,0
|
|
20231027,183900,15744018300,3430,3430,3430,3430,0
|
|
20231027,183800,15744018300,3430,3430,3430,3430,0
|
|
20231027,183700,15744018300,3430,3430,3430,3430,0
|
|
20231027,183600,15744018300,3430,3430,3430,3430,0
|
|
20231027,183500,15744018300,3430,3430,3430,3430,0
|
|
20231027,183400,15744018300,3430,3430,3430,3430,0
|
|
20231027,183300,15744018300,3430,3430,3430,3430,0
|
|
20231027,183200,15744018300,3430,3430,3430,3430,0
|
|
20231027,183100,15744018300,3430,3430,3430,3430,0
|
|
20231027,183000,15744018300,3430,3430,3430,3430,0
|
|
20231027,182900,15744018300,3430,3430,3430,3430,0
|
|
20231027,182800,15744018300,3430,3430,3430,3430,0
|
|
20231027,182700,15744018300,3430,3430,3430,3430,0
|
|
20231027,182600,15744018300,3430,3430,3430,3430,0
|
|
20231027,182500,15744018300,3430,3430,3430,3430,0
|
|
20231027,182400,15744018300,3430,3430,3430,3430,0
|
|
20231027,182300,15744018300,3430,3430,3430,3430,0
|
|
20231027,182200,15744018300,3430,3430,3430,3430,0
|
|
20231027,182100,15744018300,3430,3430,3430,3430,0
|
|
20231027,182000,15744018300,3430,3430,3430,3430,0
|
|
20231027,181900,15744018300,3430,3430,3430,3430,0
|
|
20231027,181800,15744018300,3430,3430,3430,3430,0
|
|
20231027,181700,15744018300,3430,3430,3430,3430,0
|
|
20231027,181600,15744018300,3430,3430,3430,3430,0
|
|
20231027,181500,15744018300,3430,3430,3430,3430,0
|
|
20231027,181400,15744018300,3430,3430,3430,3430,47283
|
|
20231027,181300,15744018300,3430,3430,3430,3430,0
|
|
20231027,181200,15744018300,3430,3430,3430,3430,0
|
|
20231027,181100,15744018300,3430,3430,3430,3430,0
|
|
20231027,181000,15744018300,3430,3430,3430,3430,0
|
|
20231027,180900,15744018300,3430,3430,3430,3430,0
|
|
20231027,180800,15744018300,3430,3430,3430,3430,0
|
|
20231027,180700,15744018300,3430,3430,3430,3430,0
|
|
20231027,180600,15744018300,3430,3430,3430,3430,0
|
|
20231027,180500,15744018300,3430,3430,3430,3430,0
|
|
20231027,180400,15744018300,3430,3430,3430,3430,0
|
|
20231027,180300,15744018300,3430,3430,3430,3430,0
|
|
20231027,180200,15744018300,3430,3430,3430,3430,0
|
|
20231027,180100,15744018300,3430,3430,3430,3430,0
|
|
20231027,180000,15744018300,3430,3430,3430,3430,0
|
|
20231027,175900,15744018300,3430,3430,3430,3430,0
|
|
20231027,175800,15744018300,3430,3430,3430,3430,0
|
|
20231027,175700,15744018300,3430,3430,3430,3430,0
|
|
20231027,175600,15744018300,3430,3430,3430,3430,0
|
|
20231027,175500,15744018300,3430,3430,3430,3430,0
|
|
20231027,175400,15744018300,3430,3430,3430,3430,0
|
|
20231027,175300,15744018300,3430,3430,3430,3430,0
|
|
20231027,175200,15744018300,3430,3430,3430,3430,0
|
|
20231027,175100,15744018300,3430,3430,3430,3430,0
|
|
20231027,175000,15744018300,3430,3430,3430,3430,0
|
|
20231027,174900,15744018300,3430,3430,3430,3430,0
|
|
20231027,174800,15744018300,3430,3430,3430,3430,0
|
|
20231027,174700,15744018300,3430,3430,3430,3430,0
|
|
20231027,174600,15744018300,3430,3430,3430,3430,0
|
|
20231027,174500,15744018300,3430,3430,3430,3430,0
|
|
20231027,174400,15744018300,3430,3430,3430,3430,47283
|
|
20231027,174300,15744018300,3430,3430,3430,3430,0
|
|
20231027,174200,15744018300,3430,3430,3430,3430,0
|
|
20231027,174100,15744018300,3430,3430,3430,3430,0
|
|
20231027,174000,15744018300,3430,3430,3430,3430,0
|
|
20231027,173900,15744018300,3430,3430,3430,3430,0
|
|
20231027,173800,15744018300,3430,3430,3430,3430,0
|
|
20231027,173700,15744018300,3430,3430,3430,3430,0
|
|
20231027,173600,15744018300,3430,3430,3430,3430,0
|
|
20231027,173500,15744018300,3430,3430,3430,3430,0
|
|
20231027,173400,15744018300,3430,3430,3430,3430,0
|
|
20231027,173300,15744018300,3430,3430,3430,3430,0
|
|
20231027,173200,15744018300,3430,3430,3430,3430,0
|
|
20231027,173100,15744018300,3430,3430,3430,3430,0
|
|
20231027,173000,15744018300,3430,3430,3430,3430,0
|
|
20231027,172900,15744018300,3430,3430,3430,3430,0
|
|
20231027,172800,15744018300,3430,3430,3430,3430,0
|
|
20231027,172700,15744018300,3430,3430,3430,3430,0
|
|
20231027,172600,15744018300,3430,3430,3430,3430,0
|
|
20231027,172500,15744018300,3430,3430,3430,3430,0
|
|
20231027,172400,15744018300,3430,3430,3430,3430,0
|
|
20231027,172300,15744018300,3430,3430,3430,3430,0
|
|
20231027,172200,15744018300,3430,3430,3430,3430,0
|
|
20231027,172100,15744018300,3430,3430,3430,3430,0
|
|
20231027,172000,15744018300,3430,3430,3430,3430,0
|
|
20231027,171900,15744018300,3430,3430,3430,3430,0
|
|
20231027,171800,15744018300,3430,3430,3430,3430,0
|
|
20231027,171700,15744018300,3430,3430,3430,3430,0
|
|
20231027,171600,15744018300,3430,3430,3430,3430,0
|
|
20231027,171500,15744018300,3430,3430,3430,3430,0
|
|
20231027,171400,15744018300,3430,3430,3430,3430,47283
|
|
20231027,171300,15744018300,3430,3430,3430,3430,0
|
|
20231027,171200,15744018300,3430,3430,3430,3430,0
|
|
20231027,171100,15744018300,3430,3430,3430,3430,0
|
|
20231027,171000,15744018300,3430,3430,3430,3430,0
|
|
20231027,170900,15744018300,3430,3430,3430,3430,0
|
|
20231027,170800,15744018300,3430,3430,3430,3430,0
|
|
20231027,170700,15744018300,3430,3430,3430,3430,0
|
|
20231027,170600,15744018300,3430,3430,3430,3430,0
|
|
20231027,170500,15744018300,3430,3430,3430,3430,0
|
|
20231027,170400,15744018300,3430,3430,3430,3430,0
|
|
20231027,170300,15744018300,3430,3430,3430,3430,0
|
|
20231027,170200,15744018300,3430,3430,3430,3430,0
|
|
20231027,170100,15744018300,3430,3430,3430,3430,0
|
|
20231027,170000,15744018300,3430,3430,3430,3430,0
|
|
20231027,165900,15744018300,3430,3430,3430,3430,0
|
|
20231027,165800,15744018300,3430,3430,3430,3430,0
|
|
20231027,165700,15744018300,3430,3430,3430,3430,0
|
|
20231027,165600,15744018300,3430,3430,3430,3430,0
|
|
20231027,165500,15744018300,3430,3430,3430,3430,0
|
|
20231027,165400,15744018300,3430,3430,3430,3430,0
|
|
20231027,165300,15744018300,3430,3430,3430,3430,0
|
|
20231027,165200,15744018300,3430,3430,3430,3430,0
|
|
20231027,165100,15744018300,3430,3430,3430,3430,0
|
|
20231027,165000,15744018300,3430,3430,3430,3430,0
|
|
20231027,164900,15744018300,3430,3430,3430,3430,0
|
|
20231027,164800,15744018300,3430,3430,3430,3430,0
|
|
20231027,164700,15744018300,3430,3430,3430,3430,0
|
|
20231027,164600,15744018300,3430,3430,3430,3430,0
|
|
20231027,164500,15744018300,3430,3430,3430,3430,0
|
|
20231027,164400,15744018300,3430,3430,3430,3430,47283
|
|
20231027,164300,15744018300,3430,3430,3430,3430,0
|
|
20231027,164200,15744018300,3430,3430,3430,3430,0
|
|
20231027,164100,15744018300,3430,3430,3430,3430,0
|
|
20231027,164000,15744018300,3430,3430,3430,3430,0
|
|
20231027,163900,15744018300,3430,3430,3430,3430,0
|
|
20231027,163800,15744018300,3430,3430,3430,3430,0
|
|
20231027,163700,15744018300,3430,3430,3430,3430,0
|
|
20231027,163600,15744018300,3430,3430,3430,3430,0
|
|
20231027,163500,15744018300,3430,3430,3430,3430,0
|
|
20231027,163400,15744018300,3430,3430,3430,3430,0
|
|
20231027,163300,15744018300,3430,3430,3430,3430,0
|
|
20231027,163200,15744018300,3430,3430,3430,3430,0
|
|
20231027,163100,15744018300,3430,3430,3430,3430,0
|
|
20231027,163000,15744018300,3430,3430,3430,3430,0
|
|
20231027,162900,15744018300,3430,3430,3430,3430,0
|
|
20231027,162800,15744018300,3430,3430,3430,3430,0
|
|
20231027,162700,15744018300,3430,3430,3430,3430,0
|
|
20231027,162600,15744018300,3430,3430,3430,3430,0
|
|
20231027,162500,15744018300,3430,3430,3430,3430,0
|
|
20231027,162400,15744018300,3430,3430,3430,3430,0
|
|
20231027,162300,15744018300,3430,3430,3430,3430,0
|
|
20231027,162200,15744018300,3430,3430,3430,3430,0
|
|
20231027,162100,15744018300,3430,3430,3430,3430,0
|
|
20231027,162000,15744018300,3430,3430,3430,3430,0
|
|
20231027,161900,15744018300,3430,3430,3430,3430,0
|
|
20231027,161800,15744018300,3430,3430,3430,3430,0
|
|
20231027,161700,15744018300,3430,3430,3430,3430,0
|
|
20231027,161600,15744018300,3430,3430,3430,3430,0
|
|
20231027,161500,15744018300,3430,3430,3430,3430,0
|
|
20231027,161400,15744018300,3430,3430,3430,3430,47283
|
|
20231027,161300,15744018300,3430,3430,3430,3430,0
|
|
20231027,161200,15744018300,3430,3430,3430,3430,0
|
|
20231027,161100,15744018300,3430,3430,3430,3430,0
|
|
20231027,161000,15744018300,3430,3430,3430,3430,0
|
|
20231027,160900,15744018300,3430,3430,3430,3430,0
|
|
20231027,160800,15744018300,3430,3430,3430,3430,0
|
|
20231027,160700,15744018300,3430,3430,3430,3430,0
|
|
20231027,160600,15744018300,3430,3430,3430,3430,0
|
|
20231027,160500,15744018300,3430,3430,3430,3430,0
|
|
20231027,160400,15744018300,3430,3430,3430,3430,0
|
|
20231027,160300,15744018300,3430,3430,3430,3430,0
|
|
20231027,160200,15744018300,3430,3430,3430,3430,0
|
|
20231027,160100,15744018300,3430,3430,3430,3430,0
|
|
20231027,160000,15744018300,3430,3430,3430,3430,0
|
|
20231027,155900,15744018300,3430,3430,3430,3430,0
|
|
20231027,155800,15744018300,3430,3430,3430,3430,0
|
|
20231027,155700,15744018300,3430,3430,3430,3430,0
|
|
20231027,155600,15744018300,3430,3430,3430,3430,0
|
|
20231027,155500,15744018300,3430,3430,3430,3430,0
|
|
20231027,155400,15744018300,3430,3430,3430,3430,0
|
|
20231027,155300,15744018300,3430,3430,3430,3430,0
|
|
20231027,155200,15744018300,3430,3430,3430,3430,0
|
|
20231027,155100,15744018300,3430,3430,3430,3430,0
|
|
20231027,155000,15744018300,3430,3430,3430,3430,0
|
|
20231027,154900,15744018300,3430,3430,3430,3430,0
|
|
20231027,154800,15744018300,3430,3430,3430,3430,0
|
|
20231027,154700,15744018300,3430,3430,3430,3430,0
|
|
20231027,154600,15744018300,3430,3430,3430,3430,0
|
|
20231027,154500,15744018300,3430,3430,3430,3430,0
|
|
20231027,154400,15744018300,3430,3430,3430,3430,47283
|
|
20231027,154300,15744018300,3430,3430,3430,3430,0
|
|
20231027,154200,15744018300,3430,3430,3430,3430,0
|
|
20231027,154100,15744018300,3430,3430,3430,3430,0
|
|
20231027,154000,15744018300,3430,3430,3430,3430,0
|
|
20231027,153900,15744018300,3430,3430,3430,3430,0
|
|
20231027,153800,15744018300,3430,3430,3430,3430,0
|
|
20231027,153700,15744018300,3430,3430,3430,3430,0
|
|
20231027,153600,15744018300,3430,3430,3430,3430,0
|
|
20231027,153500,15744018300,3430,3430,3430,3430,0
|
|
20231027,153400,15744018300,3430,3430,3430,3430,0
|
|
20231027,153300,15744018300,3430,3430,3430,3430,0
|
|
20231027,153200,15744018300,3430,3430,3430,3430,0
|
|
20231027,153100,15744018300,3430,3430,3430,3430,0
|
|
20231027,153000,15744018300,3430,3430,3430,3430,47283
|
|
20231027,152900,15581837610,3440,3440,3440,3440,0
|
|
20231027,152800,15581837610,3440,3440,3440,3440,0
|
|
20231027,152700,15581837610,3440,3440,3440,3440,0
|
|
20231027,152600,15581837610,3440,3440,3440,3440,0
|
|
20231027,152500,15581837610,3440,3440,3440,3440,0
|
|
20231027,152400,15581837610,3440,3440,3440,3440,0
|
|
20231027,152300,15581837610,3440,3440,3440,3440,0
|
|
20231027,152200,15581837610,3440,3440,3440,3440,0
|
|
20231027,152100,15581837610,3440,3440,3440,3440,0
|
|
20231027,152000,15581837610,3440,3440,3440,3440,0
|
|
20231027,151900,15581837610,3440,3445,3450,3440,13877
|
|
20231027,151800,15534079650,3450,3450,3455,3445,3958
|
|
20231027,151700,15520419190,3450,3445,3455,3445,9383
|
|
20231027,151600,15488062345,3450,3460,3460,3445,9066
|
|
20231027,151500,15456804080,3450,3460,3460,3450,6865
|
|
20231027,151400,15433091545,3465,3455,3465,3455,14510
|
|
20231027,151300,15382877240,3455,3455,3460,3450,10608
|
|
20231027,151200,15346222470,3455,3445,3455,3445,10711
|
|
20231027,151100,15309285985,3440,3440,3450,3440,11158
|
|
20231027,151000,15270883925,3440,3435,3440,3435,1847
|
|
20231027,150900,15264538175,3435,3435,3445,3435,5650
|
|
20231027,150800,15245129845,3445,3435,3445,3430,7072
|
|
20231027,150700,15220819490,3430,3435,3435,3430,4119
|
|
20231027,150600,15206672225,3435,3435,3435,3430,2821
|
|
20231027,150500,15196995135,3435,3430,3440,3430,7961
|
|
20231027,150400,15169640155,3430,3430,3430,3425,12076
|
|
20231027,150300,15128219975,3425,3420,3430,3420,8155
|
|
20231027,150200,15100278215,3420,3425,3425,3420,8018
|
|
20231027,150100,15072852455,3420,3420,3420,3415,2461
|
|
20231027,150000,15064436890,3420,3420,3425,3420,8838
|
|
20231027,145900,15034209060,3425,3420,3425,3420,482
|
|
20231027,145800,15032560605,3425,3420,3425,3420,351
|
|
20231027,145700,15031359935,3420,3420,3425,3420,1396
|
|
20231027,145600,15026584930,3420,3435,3435,3420,2307
|
|
20231027,145500,15018671005,3435,3430,3435,3410,4604
|
|
20231027,145400,15002886840,3430,3410,3430,3405,9787
|
|
20231027,145300,14969456650,3410,3410,3410,3405,3677
|
|
20231027,145200,14956919445,3405,3415,3415,3405,731
|
|
20231027,145100,14954427860,3410,3415,3415,3400,3225
|
|
20231027,145000,14943459745,3410,3410,3410,3400,10780
|
|
20231027,144900,14906792645,3405,3415,3415,3405,279
|
|
20231027,144800,14905842450,3405,3415,3415,3405,2373
|
|
20231027,144700,14897755315,3410,3410,3410,3410,5317
|
|
20231027,144600,14879624345,3410,3410,3410,3410,2412
|
|
20231027,144500,14871399425,3405,3405,3410,3405,704
|
|
20231027,144400,14869002205,3410,3410,3410,3405,1663
|
|
20231027,144300,14863331380,3410,3415,3415,3405,1804
|
|
20231027,144200,14857181800,3410,3415,3415,3410,1155
|
|
20231027,144100,14853242975,3415,3405,3415,3405,7164
|
|
20231027,144000,14828849545,3410,3415,3415,3410,885
|
|
20231027,143900,14825830800,3410,3415,3415,3410,1288
|
|
20231027,143800,14821437295,3420,3405,3420,3405,427
|
|
20231027,143700,14819980970,3415,3410,3420,3410,1362
|
|
20231027,143600,14815331675,3405,3410,3415,3405,1806
|
|
20231027,143500,14809180215,3410,3405,3415,3405,1947
|
|
20231027,143400,14802540925,3415,3415,3415,3405,65
|
|
20231027,143300,14802319375,3410,3410,3410,3405,361
|
|
20231027,143200,14801088640,3415,3405,3415,3400,6368
|
|
20231027,143100,14779430665,3405,3415,3415,3405,4512
|
|
20231027,143000,14764059215,3415,3415,3420,3410,637
|
|
20231027,142900,14761885370,3415,3410,3415,3405,1401
|
|
20231027,142800,14757106560,3410,3410,3410,3410,51
|
|
20231027,142700,14756932650,3410,3410,3415,3410,2034
|
|
20231027,142600,14749992825,3410,3410,3410,3405,4067
|
|
20231027,142500,14736128850,3410,3415,3415,3410,5053
|
|
20231027,142400,14718885370,3420,3420,3420,3420,400
|
|
20231027,142300,14717517370,3430,3420,3430,3415,17711
|
|
20231027,142200,14656874285,3420,3420,3420,3420,1
|
|
20231027,142100,14656870865,3425,3425,3430,3425,3313
|
|
20231027,142000,14645523835,3425,3425,3425,3425,4545
|
|
20231027,141900,14629957210,3425,3425,3425,3425,2408
|
|
20231027,141800,14621709810,3425,3415,3425,3415,2429
|
|
20231027,141700,14613397130,3415,3415,3420,3415,10918
|
|
20231027,141600,14576095910,3410,3420,3420,3410,8522
|
|
20231027,141500,14546996650,3420,3415,3420,3415,3021
|
|
20231027,141400,14536664880,3415,3420,3420,3415,1208
|
|
20231027,141300,14532539355,3415,3415,3420,3415,626
|
|
20231027,141200,14530401560,3415,3415,3425,3415,253
|
|
20231027,141100,14529537035,3415,3410,3415,3410,2271
|
|
20231027,141000,14521792575,3415,3415,3415,3410,3478
|
|
20231027,140900,14509920065,3415,3415,3415,3415,673
|
|
20231027,140800,14507621770,3415,3425,3425,3415,1763
|
|
20231027,140700,14501593760,3425,3430,3430,3425,1453
|
|
20231027,140600,14496616450,3425,3425,3425,3425,33
|
|
20231027,140500,14496503425,3425,3430,3435,3425,1722
|
|
20231027,140400,14490596560,3430,3430,3435,3430,1324
|
|
20231027,140300,14486054530,3435,3435,3435,3435,837
|
|
20231027,140200,14483179435,3430,3430,3435,3430,196
|
|
20231027,140100,14482507080,3435,3435,3435,3435,2335
|
|
20231027,140000,14474486355,3440,3440,3440,3435,2465
|
|
20231027,135900,14466009215,3440,3435,3440,3435,4170
|
|
20231027,135800,14451665175,3435,3440,3440,3430,1232
|
|
20231027,135700,14447432900,3440,3440,3440,3440,145
|
|
20231027,135600,14446934100,3440,3435,3440,3435,1079
|
|
20231027,135500,14443227660,3435,3435,3440,3435,903
|
|
20231027,135400,14440125825,3430,3430,3435,3430,251
|
|
20231027,135300,14439264885,3430,3430,3430,3425,276
|
|
20231027,135200,14438319315,3430,3430,3430,3425,123
|
|
20231027,135100,14437897925,3425,3425,3425,3425,429
|
|
20231027,135000,14436428600,3430,3430,3430,3430,101
|
|
20231027,134900,14436082170,3425,3425,3425,3425,15
|
|
20231027,134800,14436030795,3430,3430,3440,3430,249
|
|
20231027,134700,14435176335,3420,3435,3435,3420,5946
|
|
20231027,134600,14414818360,3430,3440,3440,3430,1496
|
|
20231027,134500,14409675645,3440,3430,3440,3425,2998
|
|
20231027,134400,14399376295,3430,3435,3435,3430,1539
|
|
20231027,134300,14394097520,3435,3440,3440,3430,169
|
|
20231027,134200,14393516980,3440,3440,3445,3440,1318
|
|
20231027,134100,14388983055,3440,3445,3445,3440,2487
|
|
20231027,134000,14380418905,3445,3445,3450,3445,2336
|
|
20231027,133900,14372369705,3445,3440,3445,3440,1450
|
|
20231027,133800,14367377090,3440,3440,3445,3440,927
|
|
20231027,133700,14364187415,3445,3440,3450,3440,6039
|
|
20231027,133600,14343386055,3445,3440,3445,3440,1372
|
|
20231027,133500,14338666370,3440,3430,3440,3430,657
|
|
20231027,133400,14336409760,3430,3435,3435,3430,3102
|
|
20231027,133300,14325766925,3435,3435,3435,3435,2610
|
|
20231027,133200,14316801575,3435,3430,3435,3430,2108
|
|
20231027,133100,14309561490,3435,3405,3435,3405,14444
|
|
20231027,133000,14260163665,3405,3400,3405,3395,5854
|
|
20231027,132900,14240258400,3405,3405,3410,3395,4680
|
|
20231027,132800,14224338800,3405,3405,3405,3405,894
|
|
20231027,132700,14221294730,3405,3410,3410,3405,1045
|
|
20231027,132600,14217735335,3405,3415,3415,3395,132
|
|
20231027,132500,14217286190,3400,3405,3415,3400,10952
|
|
20231027,132400,14180042135,3400,3410,3410,3395,4257
|
|
20231027,132300,14165587580,3400,3415,3415,3400,5913
|
|
20231027,132200,14145461500,3415,3415,3415,3415,451
|
|
20231027,132100,14143921335,3415,3415,3420,3415,1244
|
|
20231027,132000,14139673020,3415,3400,3415,3400,4307
|
|
20231027,131900,14125014620,3405,3405,3405,3405,973
|
|
20231027,131800,14121701555,3410,3400,3410,3400,17908
|
|
20231027,131700,14060795525,3405,3405,3415,3400,8937
|
|
20231027,131600,14030382760,3410,3405,3410,3405,3908
|
|
20231027,131500,14017075300,3405,3415,3420,3405,10776
|
|
20231027,131400,13980329510,3420,3415,3425,3415,2557
|
|
20231027,131300,13971576230,3415,3420,3420,3410,7906
|
|
20231027,131200,13944581780,3420,3425,3425,3420,464
|
|
20231027,131100,13942992590,3425,3425,3425,3425,179
|
|
20231027,131000,13942379515,3420,3435,3435,3415,4055
|
|
20231027,130900,13928506955,3430,3435,3435,3425,1171
|
|
20231027,130800,13924487525,3435,3425,3435,3425,7028
|
|
20231027,130700,13900352405,3425,3425,3425,3425,2002
|
|
20231027,130600,13893495555,3425,3435,3435,3425,800
|
|
20231027,130500,13890753605,3435,3435,3440,3435,555
|
|
20231027,130400,13888846680,3430,3430,3430,3430,302
|
|
20231027,130300,13887810820,3440,3420,3440,3420,3013
|
|
20231027,130200,13877484105,3420,3415,3420,3415,702
|
|
20231027,130100,13875085920,3420,3420,3420,3420,176
|
|
20231027,130000,13874484000,3415,3425,3425,3415,1254
|
|
20231027,125900,13870194150,3425,3430,3430,3415,1051
|
|
20231027,125800,13866598185,3430,3420,3435,3415,8334
|
|
20231027,125700,13838095025,3425,3420,3425,3410,9844
|
|
20231027,125600,13804465870,3420,3425,3425,3420,10672
|
|
20231027,125500,13767965900,3425,3430,3435,3425,9786
|
|
20231027,125400,13734438290,3425,3430,3430,3425,1805
|
|
20231027,125300,13728253090,3430,3425,3430,3425,5448
|
|
20231027,125200,13709574705,3430,3430,3430,3420,18551
|
|
20231027,125100,13646023270,3430,3440,3445,3430,6768
|
|
20231027,125000,13622776905,3440,3455,3455,3435,12437
|
|
20231027,124900,13579971790,3455,3440,3460,3440,6966
|
|
20231027,124800,13555915755,3440,3445,3445,3440,20654
|
|
20231027,124700,13484855365,3450,3455,3455,3445,4989
|
|
20231027,124600,13467647025,3455,3455,3455,3455,249
|
|
20231027,124500,13466786730,3455,3460,3460,3455,1169
|
|
20231027,124400,13462747710,3460,3455,3460,3455,527
|
|
20231027,124300,13460926030,3455,3455,3455,3450,4537
|
|
20231027,124200,13445262040,3455,3460,3470,3450,8413
|
|
20231027,124100,13416205560,3460,3470,3470,3450,32961
|
|
20231027,124000,13302313745,3470,3470,3470,3465,7979
|
|
20231027,123900,13274658590,3475,3470,3475,3465,1976
|
|
20231027,123800,13267807080,3470,3470,3470,3465,6926
|
|
20231027,123700,13243776005,3480,3480,3485,3480,10419
|
|
20231027,123600,13207517615,3480,3490,3490,3480,113
|
|
20231027,123500,13207123855,3480,3475,3480,3470,3872
|
|
20231027,123400,13193654930,3470,3475,3480,3465,6879
|
|
20231027,123300,13169778950,3475,3480,3480,3470,2982
|
|
20231027,123200,13159422795,3475,3475,3475,3470,10871
|
|
20231027,123100,13121667995,3475,3485,3485,3475,1341
|
|
20231027,123000,13116998685,3485,3480,3485,3480,14
|
|
20231027,122900,13116949950,3480,3475,3480,3475,423
|
|
20231027,122800,13115479475,3475,3485,3485,3475,1596
|
|
20231027,122700,13109921025,3490,3485,3490,3485,706
|
|
20231027,122600,13107457360,3485,3480,3485,3480,1596
|
|
20231027,122500,13101897055,3475,3480,3480,3475,518
|
|
20231027,122400,13100095915,3480,3480,3480,3465,9460
|
|
20231027,122300,13067247520,3480,3470,3480,3470,402
|
|
20231027,122200,13065850865,3475,3470,3475,3470,319
|
|
20231027,122100,13064743235,3470,3470,3470,3465,567
|
|
20231027,122000,13062775790,3465,3465,3470,3465,1485
|
|
20231027,121900,13057627425,3465,3480,3480,3465,5494
|
|
20231027,121800,13038561125,3480,3475,3480,3470,6808
|
|
20231027,121700,13014878280,3475,3475,3475,3470,1163
|
|
20231027,121600,13010842625,3475,3475,3480,3470,6673
|
|
20231027,121500,12987646775,3475,3480,3480,3470,8579
|
|
20231027,121400,12957828365,3475,3485,3485,3475,7568
|
|
20231027,121300,12931504455,3485,3480,3485,3480,6196
|
|
20231027,121200,12909938650,3485,3495,3495,3485,12884
|
|
20231027,121100,12865000260,3495,3500,3505,3490,4359
|
|
20231027,121000,12849758230,3500,3505,3520,3500,5306
|
|
20231027,120900,12831179075,3505,3520,3520,3505,2623
|
|
20231027,120800,12821956445,3520,3515,3520,3505,1473
|
|
20231027,120700,12816779110,3515,3505,3515,3500,1560
|
|
20231027,120600,12811306980,3505,3500,3510,3500,633
|
|
20231027,120500,12809090110,3500,3500,3500,3495,1647
|
|
20231027,120400,12803326505,3495,3495,3500,3495,1019
|
|
20231027,120300,12799762240,3500,3495,3500,3495,3693
|
|
20231027,120200,12786855200,3500,3500,3500,3500,1715
|
|
20231027,120100,12780852700,3490,3500,3500,3490,1617
|
|
20231027,120000,12775203775,3495,3500,3500,3495,945
|
|
20231027,115900,12771900950,3500,3495,3500,3490,1093
|
|
20231027,115800,12768081530,3495,3490,3495,3485,2943
|
|
20231027,115700,12757798755,3490,3495,3500,3490,3127
|
|
20231027,115600,12746875505,3495,3505,3505,3495,1612
|
|
20231027,115500,12741233735,3505,3505,3510,3495,1756
|
|
20231027,115400,12735079120,3505,3490,3505,3490,6584
|
|
20231027,115300,12712092210,3490,3510,3510,3490,8850
|
|
20231027,115200,12681128720,3515,3515,3515,3505,992
|
|
20231027,115100,12677651620,3515,3515,3515,3500,5517
|
|
20231027,115000,12658317110,3515,3520,3520,3515,1924
|
|
20231027,114900,12651552750,3515,3500,3515,3500,3786
|
|
20231027,114800,12638261460,3500,3500,3500,3495,10290
|
|
20231027,114700,12602246555,3500,3515,3515,3500,5598
|
|
20231027,114600,12582605480,3515,3520,3520,3515,609
|
|
20231027,114500,12580464830,3520,3520,3520,3510,2455
|
|
20231027,114400,12571831145,3520,3520,3520,3510,3555
|
|
20231027,114300,12559340040,3520,3515,3520,3515,168
|
|
20231027,114200,12558748685,3520,3520,3525,3520,2240
|
|
20231027,114100,12550863860,3525,3530,3530,3525,317
|
|
20231027,114000,12549746420,3520,3525,3530,3520,1820
|
|
20231027,113900,12543331010,3520,3520,3525,3520,3046
|
|
20231027,113800,12532609030,3515,3520,3520,3515,203
|
|
20231027,113700,12531895435,3520,3515,3520,3510,2112
|
|
20231027,113600,12524470875,3520,3520,3525,3515,1593
|
|
20231027,113500,12518866675,3520,3535,3535,3520,1236
|
|
20231027,113400,12514508430,3530,3530,3530,3525,6893
|
|
20231027,113300,12490176165,3525,3525,3535,3525,6330
|
|
20231027,113200,12467855485,3525,3510,3525,3510,7599
|
|
20231027,113100,12441127340,3510,3505,3515,3505,9744
|
|
20231027,113000,12406942295,3505,3510,3510,3500,10741
|
|
20231027,112900,12369322915,3510,3510,3515,3510,2003
|
|
20231027,112800,12362287330,3510,3525,3525,3510,9026
|
|
20231027,112700,12330531575,3525,3525,3530,3520,268
|
|
20231027,112600,12329586930,3520,3540,3540,3520,3016
|
|
20231027,112500,12318946690,3540,3540,3540,3510,22469
|
|
20231027,112400,12239658065,3540,3535,3540,3525,8440
|
|
20231027,112300,12209822890,3540,3525,3540,3520,16574
|
|
20231027,112200,12151273305,3530,3520,3535,3515,15226
|
|
20231027,112100,12097557350,3520,3490,3525,3485,20009
|
|
20231027,112000,12027397875,3490,3480,3490,3475,9246
|
|
20231027,111900,11995195615,3480,3475,3480,3470,3607
|
|
20231027,111800,11982656890,3475,3480,3485,3475,8814
|
|
20231027,111700,11951999085,3485,3475,3490,3470,12817
|
|
20231027,111600,11907423140,3480,3480,3485,3475,4971
|
|
20231027,111500,11890118215,3485,3460,3485,3460,14340
|
|
20231027,111400,11840410410,3460,3460,3465,3455,4490
|
|
20231027,111300,11824868950,3460,3455,3465,3455,13923
|
|
20231027,111200,11776746545,3460,3460,3470,3450,16323
|
|
20231027,111100,11720340895,3460,3460,3475,3455,14009
|
|
20231027,111000,11671843210,3470,3480,3480,3460,21716
|
|
20231027,110900,11596526610,3480,3480,3490,3480,7688
|
|
20231027,110800,11569762940,3475,3490,3490,3455,75539
|
|
20231027,110700,11307515530,3490,3500,3500,3485,20723
|
|
20231027,110600,11235140425,3505,3500,3510,3495,6216
|
|
20231027,110500,11213395515,3505,3510,3510,3495,12489
|
|
20231027,110400,11169650405,3515,3520,3520,3505,9759
|
|
20231027,110300,11135361160,3510,3510,3520,3510,3754
|
|
20231027,110200,11122180225,3510,3500,3510,3500,3823
|
|
20231027,110100,11108783970,3505,3510,3515,3495,7499
|
|
20231027,110000,11082525430,3505,3505,3505,3495,11103
|
|
20231027,105900,11043654665,3505,3515,3515,3500,19596
|
|
20231027,105800,10974913960,3510,3505,3515,3500,6120
|
|
20231027,105700,10953458000,3505,3505,3510,3495,15388
|
|
20231027,105600,10899576325,3505,3500,3505,3480,38175
|
|
20231027,105500,10766256540,3500,3525,3525,3490,70208
|
|
20231027,105400,10520224355,3525,3540,3545,3520,31612
|
|
20231027,105300,10408709275,3540,3550,3560,3520,30577
|
|
20231027,105200,10300651485,3560,3535,3565,3535,18376
|
|
20231027,105100,10235379215,3535,3540,3545,3520,43311
|
|
20231027,105000,10082448755,3540,3555,3555,3535,31841
|
|
20231027,104900,9969655410,3555,3545,3555,3535,22050
|
|
20231027,104800,9891523235,3550,3630,3630,3530,125199
|
|
20231027,104700,9445043230,3625,3570,3630,3570,103086
|
|
20231027,104600,9073618695,3575,3550,3575,3540,44930
|
|
20231027,104500,8913914615,3550,3585,3590,3545,55505
|
|
20231027,104400,8716044460,3585,3590,3605,3585,39038
|
|
20231027,104300,8575695195,3595,3600,3610,3580,65176
|
|
20231027,104200,8341381080,3600,3580,3600,3570,50407
|
|
20231027,104100,8160633620,3580,3570,3600,3555,64879
|
|
20231027,104000,7928808705,3570,3570,3570,3555,30362
|
|
20231027,103900,7820656190,3555,3585,3585,3555,41229
|
|
20231027,103800,7673563695,3585,3550,3590,3535,81224
|
|
20231027,103700,7384726010,3550,3525,3560,3520,61104
|
|
20231027,103600,7168449215,3530,3555,3570,3525,124617
|
|
20231027,103500,6726763235,3560,3590,3590,3535,132622
|
|
20231027,103400,6255326020,3590,3585,3625,3565,241188
|
|
20231027,103300,5388036835,3585,3610,3620,3550,222799
|
|
20231027,103200,4589969530,3615,3520,3645,3515,382879
|
|
20231027,103100,3219442810,3515,3500,3530,3485,55465
|
|
20231027,103000,3025052930,3500,3490,3510,3480,49292
|
|
20231027,102900,2852687765,3490,3495,3505,3470,26997
|
|
20231027,102800,2758453910,3500,3480,3520,3480,40222
|
|
20231027,102700,2617677400,3480,3470,3490,3460,26490
|
|
20231027,102600,2525762240,3470,3470,3480,3460,10617
|
|
20231027,102500,2488929375,3470,3470,3485,3445,34756
|
|
20231027,102400,2368343290,3465,3445,3480,3440,49149
|
|
20231027,102300,2198160000,3445,3435,3445,3435,11121
|
|
20231027,102200,2159887660,3435,3420,3450,3415,33262
|
|
20231027,102100,2045531775,3420,3415,3420,3415,1892
|
|
20231027,102000,2039066140,3415,3415,3425,3415,14238
|
|
20231027,101900,1990373185,3415,3435,3435,3415,10563
|
|
20231027,101800,1954203715,3430,3420,3440,3420,21744
|
|
20231027,101700,1879682525,3415,3410,3420,3410,18934
|
|
20231027,101600,1815017950,3410,3410,3410,3400,7158
|
|
20231027,101500,1790623955,3410,3400,3415,3400,15031
|
|
20231027,101400,1739348955,3400,3405,3410,3395,11107
|
|
20231027,101300,1701574450,3410,3400,3410,3390,9601
|
|
20231027,101200,1668945335,3400,3415,3420,3390,22221
|
|
20231027,101100,1593254790,3420,3385,3420,3380,30051
|
|
20231027,101000,1490919225,3385,3405,3410,3375,30029
|
|
20231027,100900,1389119885,3410,3360,3410,3360,81708
|
|
20231027,100800,1112086720,3360,3360,3365,3355,3624
|
|
20231027,100700,1099910485,3355,3355,3360,3350,5641
|
|
20231027,100600,1080986590,3355,3355,3360,3350,3468
|
|
20231027,100500,1069368130,3355,3350,3355,3350,1120
|
|
20231027,100400,1065611865,3350,3355,3355,3350,4316
|
|
20231027,100300,1051136860,3340,3350,3355,3340,12329
|
|
20231027,100200,1009888825,3340,3330,3345,3330,5715
|
|
20231027,100100,990822935,3340,3340,3340,3340,7
|
|
20231027,100000,990799555,3340,3340,3340,3340,1
|
|
20231027,095900,990796215,3330,3330,3350,3325,2197
|
|
20231027,095800,983480735,3325,3330,3330,3325,3205
|
|
20231027,095700,972808345,3330,3340,3340,3330,1865
|
|
20231027,095600,966587885,3325,3325,3340,3325,1544
|
|
20231027,095500,961446855,3320,3335,3340,3320,4627
|
|
20231027,095400,946059890,3330,3340,3340,3330,10164
|
|
20231027,095300,912145135,3340,3350,3350,3340,2237
|
|
20231027,095200,904662060,3340,3345,3355,3340,6389
|
|
20231027,095100,883274355,3340,3335,3345,3335,2135
|
|
20231027,095000,876133865,3335,3330,3345,3330,3083
|
|
20231027,094900,865837425,3335,3320,3340,3320,6603
|
|
20231027,094800,843816810,3320,3310,3325,3310,20
|
|
20231027,094700,843750545,3310,3310,3320,3310,1391
|
|
20231027,094600,839144635,3315,3320,3320,3300,1648
|
|
20231027,094500,833700710,3315,3310,3315,3300,232
|
|
20231027,094400,832933385,3300,3300,3315,3300,401
|
|
20231027,094300,831607085,3310,3300,3310,3295,2995
|
|
20231027,094200,821705135,3300,3295,3300,3290,2206
|
|
20231027,094100,814439235,3295,3300,3300,3295,7338
|
|
20231027,094000,790244255,3305,3300,3305,3300,1544
|
|
20231027,093900,785149015,3300,3295,3300,3290,14590
|
|
20231027,093800,737079785,3295,3305,3310,3290,7986
|
|
20231027,093700,710715160,3305,3310,3315,3305,10506
|
|
20231027,093600,675944480,3310,3315,3325,3300,6608
|
|
20231027,093500,654088800,3310,3315,3330,3310,4429
|
|
20231027,093400,639388765,3325,3335,3335,3315,225
|
|
20231027,093300,638638695,3315,3335,3340,3315,4694
|
|
20231027,093200,623034460,3330,3330,3330,3325,3426
|
|
20231027,093100,611627425,3325,3315,3330,3310,1007
|
|
20231027,093000,608282020,3310,3310,3310,3310,318
|
|
20231027,092900,607229440,3310,3325,3325,3310,4146
|
|
20231027,092800,593491560,3325,3320,3325,3315,1778
|
|
20231027,092700,587593595,3315,3320,3320,3310,916
|
|
20231027,092600,584557235,3315,3325,3330,3315,8335
|
|
20231027,092500,556871745,3325,3330,3330,3325,6543
|
|
20231027,092400,535103510,3340,3340,3340,3330,978
|
|
20231027,092300,531841280,3340,3360,3360,3325,14440
|
|
20231027,092200,483713920,3350,3340,3350,3335,9466
|
|
20231027,092100,452119885,3335,3335,3340,3335,3807
|
|
20231027,092000,439404535,3335,3350,3350,3330,5191
|
|
20231027,091900,422084030,3340,3360,3360,3340,6183
|
|
20231027,091800,401386575,3360,3365,3370,3360,9724
|
|
20231027,091700,368623940,3370,3350,3370,3350,413
|
|
20231027,091600,367234830,3345,3350,3355,3345,2083
|
|
20231027,091500,360258290,3345,3355,3355,3345,2243
|
|
20231027,091400,352741495,3350,3340,3355,3340,1142
|
|
20231027,091300,348921645,3340,3340,3340,3335,520
|
|
20231027,091200,347186295,3355,3340,3355,3335,2511
|
|
20231027,091100,338811610,3365,3360,3365,3335,7343
|
|
20231027,091000,314243555,3355,3380,3380,3355,1509
|
|
20231027,090900,309165895,3380,3370,3385,3370,15702
|
|
20231027,090800,256135165,3375,3355,3375,3355,12110
|
|
20231027,090700,215392835,3360,3360,3360,3360,654
|
|
20231027,090600,213195395,3360,3365,3365,3360,4146
|
|
20231027,090500,199249130,3365,3350,3365,3340,9711
|
|
20231027,090400,166655495,3330,3325,3350,3320,3149
|
|
20231027,090300,156156515,3325,3345,3345,3325,7748
|
|
20231027,090200,130346855,3350,3355,3365,3350,2865
|
|
20231027,090100,120745045,3360,3365,3370,3350,9703
|
|
20231027,090000,88157775,3365,3360,3365,3350,24239
|