655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195200,4492763540,5540,5540,5540,5540,10116
|
|
20231027,195100,4492763540,5540,5540,5540,5540,0
|
|
20231027,195000,4492763540,5540,5540,5540,5540,0
|
|
20231027,194900,4492763540,5540,5540,5540,5540,0
|
|
20231027,194800,4492763540,5540,5540,5540,5540,0
|
|
20231027,194700,4492763540,5540,5540,5540,5540,0
|
|
20231027,194600,4492763540,5540,5540,5540,5540,0
|
|
20231027,194500,4492763540,5540,5540,5540,5540,0
|
|
20231027,194400,4492763540,5540,5540,5540,5540,0
|
|
20231027,194300,4492763540,5540,5540,5540,5540,0
|
|
20231027,194200,4492763540,5540,5540,5540,5540,0
|
|
20231027,194100,4492763540,5540,5540,5540,5540,0
|
|
20231027,194000,4492763540,5540,5540,5540,5540,0
|
|
20231027,193900,4492763540,5540,5540,5540,5540,0
|
|
20231027,193800,4492763540,5540,5540,5540,5540,0
|
|
20231027,193700,4492763540,5540,5540,5540,5540,0
|
|
20231027,193600,4492763540,5540,5540,5540,5540,0
|
|
20231027,193500,4492763540,5540,5540,5540,5540,0
|
|
20231027,193400,4492763540,5540,5540,5540,5540,0
|
|
20231027,193300,4492763540,5540,5540,5540,5540,0
|
|
20231027,193200,4492763540,5540,5540,5540,5540,0
|
|
20231027,193100,4492763540,5540,5540,5540,5540,0
|
|
20231027,193000,4492763540,5540,5540,5540,5540,0
|
|
20231027,192900,4492763540,5540,5540,5540,5540,0
|
|
20231027,192800,4492763540,5540,5540,5540,5540,0
|
|
20231027,192700,4492763540,5540,5540,5540,5540,0
|
|
20231027,192600,4492763540,5540,5540,5540,5540,0
|
|
20231027,192500,4492763540,5540,5540,5540,5540,0
|
|
20231027,192400,4492763540,5540,5540,5540,5540,0
|
|
20231027,192300,4492763540,5540,5540,5540,5540,0
|
|
20231027,192200,4492763540,5540,5540,5540,5540,10116
|
|
20231027,192100,4492763540,5540,5540,5540,5540,0
|
|
20231027,192000,4492763540,5540,5540,5540,5540,0
|
|
20231027,191900,4492763540,5540,5540,5540,5540,0
|
|
20231027,191800,4492763540,5540,5540,5540,5540,0
|
|
20231027,191700,4492763540,5540,5540,5540,5540,0
|
|
20231027,191600,4492763540,5540,5540,5540,5540,0
|
|
20231027,191500,4492763540,5540,5540,5540,5540,0
|
|
20231027,191400,4492763540,5540,5540,5540,5540,0
|
|
20231027,191300,4492763540,5540,5540,5540,5540,0
|
|
20231027,191200,4492763540,5540,5540,5540,5540,0
|
|
20231027,191100,4492763540,5540,5540,5540,5540,0
|
|
20231027,191000,4492763540,5540,5540,5540,5540,0
|
|
20231027,190900,4492763540,5540,5540,5540,5540,0
|
|
20231027,190800,4492763540,5540,5540,5540,5540,0
|
|
20231027,190700,4492763540,5540,5540,5540,5540,0
|
|
20231027,190600,4492763540,5540,5540,5540,5540,0
|
|
20231027,190500,4492763540,5540,5540,5540,5540,0
|
|
20231027,190400,4492763540,5540,5540,5540,5540,0
|
|
20231027,190300,4492763540,5540,5540,5540,5540,0
|
|
20231027,190200,4492763540,5540,5540,5540,5540,0
|
|
20231027,190100,4492763540,5540,5540,5540,5540,0
|
|
20231027,190000,4492763540,5540,5540,5540,5540,0
|
|
20231027,185900,4492763540,5540,5540,5540,5540,0
|
|
20231027,185800,4492763540,5540,5540,5540,5540,0
|
|
20231027,185700,4492763540,5540,5540,5540,5540,0
|
|
20231027,185600,4492763540,5540,5540,5540,5540,0
|
|
20231027,185500,4492763540,5540,5540,5540,5540,0
|
|
20231027,185400,4492763540,5540,5540,5540,5540,0
|
|
20231027,185300,4492763540,5540,5540,5540,5540,0
|
|
20231027,185200,4492763540,5540,5540,5540,5540,10116
|
|
20231027,185100,4492763540,5540,5540,5540,5540,0
|
|
20231027,185000,4492763540,5540,5540,5540,5540,0
|
|
20231027,184900,4492763540,5540,5540,5540,5540,0
|
|
20231027,184800,4492763540,5540,5540,5540,5540,0
|
|
20231027,184700,4492763540,5540,5540,5540,5540,0
|
|
20231027,184600,4492763540,5540,5540,5540,5540,0
|
|
20231027,184500,4492763540,5540,5540,5540,5540,0
|
|
20231027,184400,4492763540,5540,5540,5540,5540,0
|
|
20231027,184300,4492763540,5540,5540,5540,5540,0
|
|
20231027,184200,4492763540,5540,5540,5540,5540,0
|
|
20231027,184100,4492763540,5540,5540,5540,5540,0
|
|
20231027,184000,4492763540,5540,5540,5540,5540,0
|
|
20231027,183900,4492763540,5540,5540,5540,5540,0
|
|
20231027,183800,4492763540,5540,5540,5540,5540,0
|
|
20231027,183700,4492763540,5540,5540,5540,5540,0
|
|
20231027,183600,4492763540,5540,5540,5540,5540,0
|
|
20231027,183500,4492763540,5540,5540,5540,5540,0
|
|
20231027,183400,4492763540,5540,5540,5540,5540,0
|
|
20231027,183300,4492763540,5540,5540,5540,5540,0
|
|
20231027,183200,4492763540,5540,5540,5540,5540,0
|
|
20231027,183100,4492763540,5540,5540,5540,5540,0
|
|
20231027,183000,4492763540,5540,5540,5540,5540,0
|
|
20231027,182900,4492763540,5540,5540,5540,5540,0
|
|
20231027,182800,4492763540,5540,5540,5540,5540,0
|
|
20231027,182700,4492763540,5540,5540,5540,5540,0
|
|
20231027,182600,4492763540,5540,5540,5540,5540,0
|
|
20231027,182500,4492763540,5540,5540,5540,5540,0
|
|
20231027,182400,4492763540,5540,5540,5540,5540,0
|
|
20231027,182300,4492763540,5540,5540,5540,5540,0
|
|
20231027,182200,4492763540,5540,5540,5540,5540,10116
|
|
20231027,182100,4492763540,5540,5540,5540,5540,0
|
|
20231027,182000,4492763540,5540,5540,5540,5540,0
|
|
20231027,181900,4492763540,5540,5540,5540,5540,0
|
|
20231027,181800,4492763540,5540,5540,5540,5540,0
|
|
20231027,181700,4492763540,5540,5540,5540,5540,0
|
|
20231027,181600,4492763540,5540,5540,5540,5540,0
|
|
20231027,181500,4492763540,5540,5540,5540,5540,0
|
|
20231027,181400,4492763540,5540,5540,5540,5540,0
|
|
20231027,181300,4492763540,5540,5540,5540,5540,0
|
|
20231027,181200,4492763540,5540,5540,5540,5540,0
|
|
20231027,181100,4492763540,5540,5540,5540,5540,0
|
|
20231027,181000,4492763540,5540,5540,5540,5540,0
|
|
20231027,180900,4492763540,5540,5540,5540,5540,0
|
|
20231027,180800,4492763540,5540,5540,5540,5540,0
|
|
20231027,180700,4492763540,5540,5540,5540,5540,0
|
|
20231027,180600,4492763540,5540,5540,5540,5540,0
|
|
20231027,180500,4492763540,5540,5540,5540,5540,0
|
|
20231027,180400,4492763540,5540,5540,5540,5540,0
|
|
20231027,180300,4492763540,5540,5540,5540,5540,0
|
|
20231027,180200,4492763540,5540,5540,5540,5540,0
|
|
20231027,180100,4492763540,5540,5540,5540,5540,0
|
|
20231027,180000,4492763540,5540,5540,5540,5540,0
|
|
20231027,175900,4492763540,5540,5540,5540,5540,0
|
|
20231027,175800,4492763540,5540,5540,5540,5540,0
|
|
20231027,175700,4492763540,5540,5540,5540,5540,0
|
|
20231027,175600,4492763540,5540,5540,5540,5540,0
|
|
20231027,175500,4492763540,5540,5540,5540,5540,0
|
|
20231027,175400,4492763540,5540,5540,5540,5540,0
|
|
20231027,175300,4492763540,5540,5540,5540,5540,0
|
|
20231027,175200,4492763540,5540,5540,5540,5540,10116
|
|
20231027,175100,4492763540,5540,5540,5540,5540,0
|
|
20231027,175000,4492763540,5540,5540,5540,5540,0
|
|
20231027,174900,4492763540,5540,5540,5540,5540,0
|
|
20231027,174800,4492763540,5540,5540,5540,5540,0
|
|
20231027,174700,4492763540,5540,5540,5540,5540,0
|
|
20231027,174600,4492763540,5540,5540,5540,5540,0
|
|
20231027,174500,4492763540,5540,5540,5540,5540,0
|
|
20231027,174400,4492763540,5540,5540,5540,5540,0
|
|
20231027,174300,4492763540,5540,5540,5540,5540,0
|
|
20231027,174200,4492763540,5540,5540,5540,5540,0
|
|
20231027,174100,4492763540,5540,5540,5540,5540,0
|
|
20231027,174000,4492763540,5540,5540,5540,5540,0
|
|
20231027,173900,4492763540,5540,5540,5540,5540,0
|
|
20231027,173800,4492763540,5540,5540,5540,5540,0
|
|
20231027,173700,4492763540,5540,5540,5540,5540,0
|
|
20231027,173600,4492763540,5540,5540,5540,5540,0
|
|
20231027,173500,4492763540,5540,5540,5540,5540,0
|
|
20231027,173400,4492763540,5540,5540,5540,5540,0
|
|
20231027,173300,4492763540,5540,5540,5540,5540,0
|
|
20231027,173200,4492763540,5540,5540,5540,5540,0
|
|
20231027,173100,4492763540,5540,5540,5540,5540,0
|
|
20231027,173000,4492763540,5540,5540,5540,5540,0
|
|
20231027,172900,4492763540,5540,5540,5540,5540,0
|
|
20231027,172800,4492763540,5540,5540,5540,5540,0
|
|
20231027,172700,4492763540,5540,5540,5540,5540,0
|
|
20231027,172600,4492763540,5540,5540,5540,5540,0
|
|
20231027,172500,4492763540,5540,5540,5540,5540,0
|
|
20231027,172400,4492763540,5540,5540,5540,5540,0
|
|
20231027,172300,4492763540,5540,5540,5540,5540,0
|
|
20231027,172200,4492763540,5540,5540,5540,5540,10116
|
|
20231027,172100,4492763540,5540,5540,5540,5540,0
|
|
20231027,172000,4492763540,5540,5540,5540,5540,0
|
|
20231027,171900,4492763540,5540,5540,5540,5540,0
|
|
20231027,171800,4492763540,5540,5540,5540,5540,0
|
|
20231027,171700,4492763540,5540,5540,5540,5540,0
|
|
20231027,171600,4492763540,5540,5540,5540,5540,0
|
|
20231027,171500,4492763540,5540,5540,5540,5540,0
|
|
20231027,171400,4492763540,5540,5540,5540,5540,0
|
|
20231027,171300,4492763540,5540,5540,5540,5540,0
|
|
20231027,171200,4492763540,5540,5540,5540,5540,0
|
|
20231027,171100,4492763540,5540,5540,5540,5540,0
|
|
20231027,171000,4492763540,5540,5540,5540,5540,0
|
|
20231027,170900,4492763540,5540,5540,5540,5540,0
|
|
20231027,170800,4492763540,5540,5540,5540,5540,0
|
|
20231027,170700,4492763540,5540,5540,5540,5540,0
|
|
20231027,170600,4492763540,5540,5540,5540,5540,0
|
|
20231027,170500,4492763540,5540,5540,5540,5540,0
|
|
20231027,170400,4492763540,5540,5540,5540,5540,0
|
|
20231027,170300,4492763540,5540,5540,5540,5540,0
|
|
20231027,170200,4492763540,5540,5540,5540,5540,0
|
|
20231027,170100,4492763540,5540,5540,5540,5540,0
|
|
20231027,170000,4492763540,5540,5540,5540,5540,0
|
|
20231027,165900,4492763540,5540,5540,5540,5540,0
|
|
20231027,165800,4492763540,5540,5540,5540,5540,0
|
|
20231027,165700,4492763540,5540,5540,5540,5540,0
|
|
20231027,165600,4492763540,5540,5540,5540,5540,0
|
|
20231027,165500,4492763540,5540,5540,5540,5540,0
|
|
20231027,165400,4492763540,5540,5540,5540,5540,0
|
|
20231027,165300,4492763540,5540,5540,5540,5540,0
|
|
20231027,165200,4492763540,5540,5540,5540,5540,10116
|
|
20231027,165100,4492763540,5540,5540,5540,5540,0
|
|
20231027,165000,4492763540,5540,5540,5540,5540,0
|
|
20231027,164900,4492763540,5540,5540,5540,5540,0
|
|
20231027,164800,4492763540,5540,5540,5540,5540,0
|
|
20231027,164700,4492763540,5540,5540,5540,5540,0
|
|
20231027,164600,4492763540,5540,5540,5540,5540,0
|
|
20231027,164500,4492763540,5540,5540,5540,5540,0
|
|
20231027,164400,4492763540,5540,5540,5540,5540,0
|
|
20231027,164300,4492763540,5540,5540,5540,5540,0
|
|
20231027,164200,4492763540,5540,5540,5540,5540,0
|
|
20231027,164100,4492763540,5540,5540,5540,5540,0
|
|
20231027,164000,4492763540,5540,5540,5540,5540,0
|
|
20231027,163900,4492763540,5540,5540,5540,5540,0
|
|
20231027,163800,4492763540,5540,5540,5540,5540,0
|
|
20231027,163700,4492763540,5540,5540,5540,5540,0
|
|
20231027,163600,4492763540,5540,5540,5540,5540,0
|
|
20231027,163500,4492763540,5540,5540,5540,5540,0
|
|
20231027,163400,4492763540,5540,5540,5540,5540,0
|
|
20231027,163300,4492763540,5540,5540,5540,5540,0
|
|
20231027,163200,4492763540,5540,5540,5540,5540,0
|
|
20231027,163100,4492763540,5540,5540,5540,5540,0
|
|
20231027,163000,4492763540,5540,5540,5540,5540,0
|
|
20231027,162900,4492763540,5540,5540,5540,5540,0
|
|
20231027,162800,4492763540,5540,5540,5540,5540,0
|
|
20231027,162700,4492763540,5540,5540,5540,5540,0
|
|
20231027,162600,4492763540,5540,5540,5540,5540,0
|
|
20231027,162500,4492763540,5540,5540,5540,5540,0
|
|
20231027,162400,4492763540,5540,5540,5540,5540,0
|
|
20231027,162300,4492763540,5540,5540,5540,5540,0
|
|
20231027,162200,4492763540,5540,5540,5540,5540,10116
|
|
20231027,162100,4492763540,5540,5540,5540,5540,0
|
|
20231027,162000,4492763540,5540,5540,5540,5540,0
|
|
20231027,161900,4492763540,5540,5540,5540,5540,0
|
|
20231027,161800,4492763540,5540,5540,5540,5540,0
|
|
20231027,161700,4492763540,5540,5540,5540,5540,0
|
|
20231027,161600,4492763540,5540,5540,5540,5540,0
|
|
20231027,161500,4492763540,5540,5540,5540,5540,0
|
|
20231027,161400,4492763540,5540,5540,5540,5540,0
|
|
20231027,161300,4492763540,5540,5540,5540,5540,0
|
|
20231027,161200,4492763540,5540,5540,5540,5540,0
|
|
20231027,161100,4492763540,5540,5540,5540,5540,0
|
|
20231027,161000,4492763540,5540,5540,5540,5540,0
|
|
20231027,160900,4492763540,5540,5540,5540,5540,0
|
|
20231027,160800,4492763540,5540,5540,5540,5540,0
|
|
20231027,160700,4492763540,5540,5540,5540,5540,0
|
|
20231027,160600,4492763540,5540,5540,5540,5540,0
|
|
20231027,160500,4492763540,5540,5540,5540,5540,0
|
|
20231027,160400,4492763540,5540,5540,5540,5540,0
|
|
20231027,160300,4492763540,5540,5540,5540,5540,0
|
|
20231027,160200,4492763540,5540,5540,5540,5540,0
|
|
20231027,160100,4492763540,5540,5540,5540,5540,0
|
|
20231027,160000,4492763540,5540,5540,5540,5540,0
|
|
20231027,155900,4492763540,5540,5540,5540,5540,0
|
|
20231027,155800,4492763540,5540,5540,5540,5540,0
|
|
20231027,155700,4492763540,5540,5540,5540,5540,0
|
|
20231027,155600,4492763540,5540,5540,5540,5540,0
|
|
20231027,155500,4492763540,5540,5540,5540,5540,0
|
|
20231027,155400,4492763540,5540,5540,5540,5540,0
|
|
20231027,155300,4492763540,5540,5540,5540,5540,0
|
|
20231027,155200,4492763540,5540,5540,5540,5540,10116
|
|
20231027,155100,4492763540,5540,5540,5540,5540,0
|
|
20231027,155000,4492763540,5540,5540,5540,5540,0
|
|
20231027,154900,4492763540,5540,5540,5540,5540,0
|
|
20231027,154800,4492763540,5540,5540,5540,5540,0
|
|
20231027,154700,4492763540,5540,5540,5540,5540,0
|
|
20231027,154600,4492763540,5540,5540,5540,5540,0
|
|
20231027,154500,4492763540,5540,5540,5540,5540,0
|
|
20231027,154400,4492763540,5540,5540,5540,5540,0
|
|
20231027,154300,4492763540,5540,5540,5540,5540,0
|
|
20231027,154200,4492763540,5540,5540,5540,5540,0
|
|
20231027,154100,4492763540,5540,5540,5540,5540,0
|
|
20231027,154000,4492763540,5540,5540,5540,5540,0
|
|
20231027,153900,4492763540,5540,5540,5540,5540,0
|
|
20231027,153800,4492763540,5540,5540,5540,5540,0
|
|
20231027,153700,4492763540,5540,5540,5540,5540,0
|
|
20231027,153600,4492763540,5540,5540,5540,5540,0
|
|
20231027,153500,4492763540,5540,5540,5540,5540,0
|
|
20231027,153400,4492763540,5540,5540,5540,5540,0
|
|
20231027,153300,4492763540,5540,5540,5540,5540,0
|
|
20231027,153200,4492763540,5540,5540,5540,5540,0
|
|
20231027,153100,4492763540,5540,5540,5540,5540,0
|
|
20231027,153000,4492763540,5540,5540,5540,5540,10116
|
|
20231027,152900,4436720900,5540,5540,5540,5540,0
|
|
20231027,152800,4436720900,5540,5540,5540,5540,0
|
|
20231027,152700,4436720900,5540,5540,5540,5540,0
|
|
20231027,152600,4436720900,5540,5540,5540,5540,0
|
|
20231027,152500,4436720900,5540,5540,5540,5540,0
|
|
20231027,152400,4436720900,5540,5540,5540,5540,0
|
|
20231027,152300,4436720900,5540,5540,5540,5540,0
|
|
20231027,152200,4436720900,5540,5540,5540,5540,0
|
|
20231027,152100,4436720900,5540,5540,5540,5540,0
|
|
20231027,152000,4436720900,5540,5540,5540,5540,0
|
|
20231027,151900,4436720900,5540,5550,5560,5540,8256
|
|
20231027,151800,4390952640,5560,5560,5570,5560,768
|
|
20231027,151700,4386682520,5560,5540,5560,5530,4329
|
|
20231027,151600,4362650940,5540,5520,5550,5510,6148
|
|
20231027,151500,4328634390,5510,5530,5530,5500,915
|
|
20231027,151400,4323590970,5530,5510,5530,5510,577
|
|
20231027,151300,4320406560,5530,5540,5540,5530,316
|
|
20231027,151200,4318658030,5540,5550,5550,5540,278
|
|
20231027,151100,4317117630,5550,5540,5550,5520,5916
|
|
20231027,151000,4284368680,5540,5540,5550,5540,405
|
|
20231027,150900,4282121260,5550,5540,5550,5470,5718
|
|
20231027,150800,4250602840,5540,5540,5540,5540,1606
|
|
20231027,150700,4241705600,5540,5510,5540,5510,3243
|
|
20231027,150600,4223782380,5510,5540,5540,5500,1836
|
|
20231027,150500,4213648960,5540,5530,5540,5520,1818
|
|
20231027,150400,4203600820,5540,5550,5550,5540,233
|
|
20231027,150300,4202309450,5540,5570,5570,5540,1385
|
|
20231027,150200,4194615090,5570,5570,5570,5570,120
|
|
20231027,150100,4193946690,5560,5570,5580,5560,2418
|
|
20231027,150000,4180494100,5570,5520,5570,5520,11938
|
|
20231027,145900,4114428160,5510,5500,5520,5500,777
|
|
20231027,145800,4110146890,5510,5510,5510,5510,100
|
|
20231027,145700,4109595890,5510,5510,5510,5510,339
|
|
20231027,145600,4107728000,5510,5510,5510,5510,423
|
|
20231027,145500,4105397270,5510,5500,5510,5500,1868
|
|
20231027,145400,4095104700,5500,5510,5510,5490,3331
|
|
20231027,145300,4076785240,5500,5510,5510,5500,544
|
|
20231027,145200,4073791590,5520,5520,5520,5520,567
|
|
20231027,145100,4070661750,5530,5530,5530,5530,110
|
|
20231027,145000,4070053450,5520,5520,5520,5510,1731
|
|
20231027,144900,4060498830,5510,5510,5520,5510,193
|
|
20231027,144800,4059435330,5520,5510,5530,5510,926
|
|
20231027,144700,4054328200,5510,5510,5530,5510,1606
|
|
20231027,144600,4045465660,5520,5520,5520,5500,1327
|
|
20231027,144500,4038146660,5520,5480,5520,5480,6049
|
|
20231027,144400,4004911490,5480,5490,5490,5480,508
|
|
20231027,144300,4002127170,5490,5460,5490,5460,618
|
|
20231027,144200,3998741930,5470,5490,5490,5470,338
|
|
20231027,144100,3996889060,5490,5490,5490,5490,2513
|
|
20231027,144000,3983092690,5490,5490,5490,5480,106
|
|
20231027,143900,3982511750,5480,5480,5490,5480,968
|
|
20231027,143800,3977199440,5490,5440,5490,5440,6700
|
|
20231027,143700,3940610310,5440,5420,5450,5420,295
|
|
20231027,143600,3939005780,5420,5440,5440,5420,1979
|
|
20231027,143500,3928275360,5420,5410,5420,5410,99
|
|
20231027,143400,3927739260,5420,5440,5440,5420,1848
|
|
20231027,143300,3917723040,5420,5450,5450,5420,40
|
|
20231027,143200,3917506180,5450,5440,5450,5420,159
|
|
20231027,143100,3916642300,5440,5460,5470,5440,1589
|
|
20231027,143000,3907981400,5460,5450,5460,5450,669
|
|
20231027,142900,3904330720,5440,5440,5440,5440,729
|
|
20231027,142800,3900364960,5440,5430,5440,5430,590
|
|
20231027,142700,3897158280,5430,5420,5430,5420,636
|
|
20231027,142600,3893708420,5420,5400,5420,5400,15
|
|
20231027,142500,3893627380,5420,5400,5420,5400,1822
|
|
20231027,142400,3883773500,5420,5420,5420,5370,1580
|
|
20231027,142300,3875258360,5400,5420,5420,5400,67
|
|
20231027,142200,3874895240,5420,5420,5420,5390,1025
|
|
20231027,142100,3869358340,5420,5390,5420,5390,2070
|
|
20231027,142000,3858139870,5420,5420,5420,5390,140
|
|
20231027,141900,3857381890,5420,5410,5430,5410,76
|
|
20231027,141800,3856970460,5400,5380,5400,5360,10476
|
|
20231027,141700,3800545780,5380,5350,5380,5350,595
|
|
20231027,141600,3797348850,5360,5380,5380,5350,1511
|
|
20231027,141500,3789250800,5350,5360,5360,5350,1189
|
|
20231027,141400,3782889460,5350,5380,5380,5350,73
|
|
20231027,141300,3782497560,5370,5370,5380,5370,2758
|
|
20231027,141200,3767667780,5370,5360,5380,5350,1433
|
|
20231027,141100,3759980370,5350,5350,5350,5330,3135
|
|
20231027,141000,3743241750,5350,5390,5390,5340,6243
|
|
20231027,140900,3709785770,5380,5390,5390,5370,2861
|
|
20231027,140800,3694412260,5380,5400,5400,5380,4401
|
|
20231027,140700,3670720730,5380,5410,5410,5380,4767
|
|
20231027,140600,3645004250,5420,5410,5420,5410,221
|
|
20231027,140500,3643806510,5420,5420,5420,5410,3155
|
|
20231027,140400,3626711530,5420,5430,5430,5420,1010
|
|
20231027,140300,3621234320,5420,5420,5430,5420,569
|
|
20231027,140200,3618149820,5420,5420,5420,5420,515
|
|
20231027,140100,3615358520,5420,5420,5420,5410,62
|
|
20231027,140000,3615022980,5420,5440,5440,5420,891
|
|
20231027,135900,3610184900,5450,5450,5450,5450,6
|
|
20231027,135800,3610152200,5450,5450,5450,5450,22
|
|
20231027,135700,3610032300,5450,5450,5450,5450,100
|
|
20231027,135600,3609487300,5450,5450,5450,5390,5797
|
|
20231027,135500,3578085180,5450,5470,5470,5450,131
|
|
20231027,135400,3577370840,5460,5470,5470,5460,958
|
|
20231027,135300,3572139350,5460,5470,5470,5460,1350
|
|
20231027,135200,3564765130,5460,5460,5460,5460,428
|
|
20231027,135100,3562428250,5460,5480,5480,5460,470
|
|
20231027,135000,3559856200,5480,5490,5500,5480,1071
|
|
20231027,134900,3553970400,5490,5480,5490,5480,107
|
|
20231027,134800,3553383040,5460,5500,5500,5460,2
|
|
20231027,134700,3553372080,5450,5480,5500,5450,1059
|
|
20231027,134600,3547580460,5480,5500,5500,5480,520
|
|
20231027,134500,3544730460,5500,5510,5510,5480,590
|
|
20231027,134400,3541493340,5510,5480,5510,5480,252
|
|
20231027,134300,3540110820,5480,5490,5510,5480,470
|
|
20231027,134200,3537527620,5500,5490,5500,5480,1100
|
|
20231027,134100,3531488720,5490,5500,5500,5490,1336
|
|
20231027,134000,3524149420,5500,5530,5530,5490,649
|
|
20231027,133900,3520572720,5490,5500,5530,5490,2674
|
|
20231027,133800,3505803280,5500,5480,5500,5480,1269
|
|
20231027,133700,3498827490,5470,5470,5470,5470,70
|
|
20231027,133600,3498444590,5470,5470,5480,5470,131
|
|
20231027,133500,3497728010,5470,5470,5470,5470,611
|
|
20231027,133400,3494385840,5470,5470,5530,5470,375
|
|
20231027,133300,3492333630,5570,5440,5570,5400,9893
|
|
20231027,133200,3438094530,5440,5410,5440,5410,1744
|
|
20231027,133100,3428621090,5420,5410,5420,5410,1312
|
|
20231027,133000,3421510590,5420,5430,5430,5420,80
|
|
20231027,132900,3421076560,5420,5430,5430,5420,1951
|
|
20231027,132800,3410502040,5420,5420,5420,5400,799
|
|
20231027,132700,3406173890,5430,5400,5430,5390,1440
|
|
20231027,132600,3398389040,5400,5400,5400,5400,0
|
|
20231027,132500,3398389040,5400,5410,5410,5400,2263
|
|
20231027,132400,3386159790,5410,5400,5410,5390,1521
|
|
20231027,132300,3377951460,5390,5410,5410,5380,1004
|
|
20231027,132200,3372540860,5390,5400,5400,5390,2264
|
|
20231027,132100,3360324260,5390,5400,5400,5390,1188
|
|
20231027,132000,3353919060,5410,5370,5440,5370,3394
|
|
20231027,131900,3335618940,5370,5400,5400,5370,1108
|
|
20231027,131800,3329659180,5400,5400,5400,5370,1303
|
|
20231027,131700,3322644890,5400,5400,5400,5400,792
|
|
20231027,131600,3318368090,5400,5400,5430,5390,1429
|
|
20231027,131500,3310659880,5390,5400,5400,5390,1247
|
|
20231027,131400,3303928170,5410,5410,5440,5410,660
|
|
20231027,131300,3300357270,5430,5440,5440,5410,155
|
|
20231027,131200,3299515150,5440,5450,5450,5440,259
|
|
20231027,131100,3298105900,5450,5420,5450,5410,759
|
|
20231027,131000,3293987540,5420,5420,5420,5410,406
|
|
20231027,130900,3291788470,5420,5380,5420,5380,655
|
|
20231027,130800,3288252560,5380,5390,5390,5380,260
|
|
20231027,130700,3286853730,5390,5390,5390,5360,3729
|
|
20231027,130600,3266817530,5390,5380,5390,5370,3468
|
|
20231027,130500,3248135690,5380,5370,5390,5370,4486
|
|
20231027,130400,3224010460,5380,5410,5410,5380,5400
|
|
20231027,130300,3194867710,5410,5410,5440,5410,3562
|
|
20231027,130200,3175596390,5410,5430,5430,5400,504
|
|
20231027,130100,3172870330,5420,5440,5440,5370,2898
|
|
20231027,130000,3157248940,5400,5410,5410,5400,6901
|
|
20231027,125900,3119959500,5400,5450,5450,5400,3267
|
|
20231027,125800,3102298560,5450,5430,5450,5410,1861
|
|
20231027,125700,3092223080,5420,5440,5450,5410,3574
|
|
20231027,125600,3072822730,5420,5460,5470,5400,3350
|
|
20231027,125500,3054639110,5440,5470,5480,5430,6442
|
|
20231027,125400,3019520910,5480,5500,5500,5480,331
|
|
20231027,125300,3017701970,5510,5530,5550,5510,368
|
|
20231027,125200,3015667860,5530,5510,5580,5500,2076
|
|
20231027,125100,3004198550,5500,5500,5520,5430,15150
|
|
20231027,125000,2921057560,5500,5520,5520,5480,3289
|
|
20231027,124900,2902993900,5500,5480,5520,5480,7371
|
|
20231027,124800,2862531380,5480,5480,5480,5480,0
|
|
20231027,124700,2862531380,5480,5520,5520,5480,2701
|
|
20231027,124600,2847728820,5520,5510,5540,5480,5031
|
|
20231027,124500,2820083360,5540,5560,5560,5490,13447
|
|
20231027,124400,2745932130,5580,5570,5580,5560,508
|
|
20231027,124300,2743100130,5590,5550,5590,5550,5088
|
|
20231027,124200,2714812700,5540,5550,5550,5540,2092
|
|
20231027,124100,2703204530,5550,5570,5570,5550,2922
|
|
20231027,124000,2686965970,5570,5600,5600,5570,631
|
|
20231027,123900,2683435010,5600,5600,5600,5600,13
|
|
20231027,123800,2683362210,5600,5570,5600,5570,3
|
|
20231027,123700,2683345440,5560,5590,5590,5560,4598
|
|
20231027,123600,2657711230,5600,5610,5610,5600,2116
|
|
20231027,123500,2645854620,5610,5610,5610,5610,1012
|
|
20231027,123400,2640177300,5610,5620,5630,5610,303
|
|
20231027,123300,2638472900,5620,5610,5630,5610,291
|
|
20231027,123200,2636837760,5620,5630,5630,5620,1161
|
|
20231027,123100,2630311420,5630,5620,5630,5620,1337
|
|
20231027,123000,2622793490,5610,5610,5610,5600,539
|
|
20231027,122900,2619769790,5610,5610,5610,5610,659
|
|
20231027,122800,2616072800,5610,5610,5620,5610,220
|
|
20231027,122700,2614838570,5620,5620,5620,5610,346
|
|
20231027,122600,2612894200,5620,5610,5620,5610,293
|
|
20231027,122500,2611248040,5610,5600,5610,5600,684
|
|
20231027,122400,2607417590,5600,5590,5600,5590,121
|
|
20231027,122300,2606740990,5590,5580,5590,5580,722
|
|
20231027,122200,2602708020,5590,5590,5590,5590,153
|
|
20231027,122100,2601852750,5570,5600,5600,5570,6141
|
|
20231027,122000,2567594440,5580,5590,5600,5580,1511
|
|
20231027,121900,2559151120,5580,5580,5600,5570,2509
|
|
20231027,121800,2545158120,5590,5610,5610,5590,4047
|
|
20231027,121700,2522524110,5610,5620,5620,5610,372
|
|
20231027,121600,2520435290,5620,5620,5640,5620,578
|
|
20231027,121500,2517181020,5620,5620,5620,5620,9
|
|
20231027,121400,2517130440,5600,5600,5610,5600,74
|
|
20231027,121300,2516715940,5610,5590,5610,5590,2652
|
|
20231027,121200,2501868630,5600,5620,5620,5600,5850
|
|
20231027,121100,2469098600,5620,5620,5620,5620,390
|
|
20231027,121000,2466906800,5600,5610,5630,5600,3258
|
|
20231027,120900,2448644030,5610,5600,5630,5600,1971
|
|
20231027,120800,2437592610,5590,5590,5610,5580,3473
|
|
20231027,120700,2418123150,5600,5650,5650,5600,16318
|
|
20231027,120600,2326538550,5640,5680,5680,5640,9842
|
|
20231027,120500,2270874640,5700,5690,5700,5680,4020
|
|
20231027,120400,2248036020,5690,5680,5690,5670,1210
|
|
20231027,120300,2241162340,5680,5700,5700,5680,2049
|
|
20231027,120200,2229512310,5700,5700,5700,5700,234
|
|
20231027,120100,2228178510,5700,5700,5720,5680,3903
|
|
20231027,120000,2205940540,5700,5720,5720,5690,673
|
|
20231027,115900,2202104780,5720,5720,5720,5720,119
|
|
20231027,115800,2201424100,5720,5720,5720,5700,1399
|
|
20231027,115700,2193441030,5700,5690,5710,5690,359
|
|
20231027,115600,2191396070,5690,5730,5730,5650,30227
|
|
20231027,115500,2019718870,5750,5760,5760,5740,2299
|
|
20231027,115400,2006510040,5770,5760,5770,5760,810
|
|
20231027,115300,2001843360,5760,5760,5760,5760,877
|
|
20231027,115200,1996791840,5760,5760,5760,5760,23
|
|
20231027,115100,1996659360,5760,5770,5770,5760,1544
|
|
20231027,115000,1987764290,5760,5760,5760,5760,698
|
|
20231027,114900,1983743810,5760,5780,5790,5760,2758
|
|
20231027,114800,1967842530,5790,5780,5850,5770,21753
|
|
20231027,114700,1841729330,5780,5770,5780,5770,579
|
|
20231027,114600,1838388300,5770,5770,5770,5770,52
|
|
20231027,114500,1838088260,5770,5770,5770,5770,226
|
|
20231027,114400,1836784240,5770,5760,5770,5750,2210
|
|
20231027,114300,1824074180,5760,5780,5780,5760,1311
|
|
20231027,114200,1816521370,5750,5770,5780,5750,3643
|
|
20231027,114100,1795549230,5770,5750,5780,5750,1374
|
|
20231027,114000,1787635200,5790,5750,5790,5750,3340
|
|
20231027,113900,1768377680,5740,5770,5790,5690,8425
|
|
20231027,113800,1720210960,5760,5790,5790,5760,628
|
|
20231027,113700,1716576460,5790,5750,5790,5740,1168
|
|
20231027,113600,1709865300,5760,5800,5800,5760,1071
|
|
20231027,113500,1703688980,5800,5770,5800,5760,2515
|
|
20231027,113400,1689166980,5770,5790,5790,5770,286
|
|
20231027,113300,1687515700,5810,5780,5810,5780,112
|
|
20231027,113200,1686865310,5800,5810,5810,5770,1087
|
|
20231027,113100,1680584910,5810,5810,5810,5770,720
|
|
20231027,113000,1676422440,5810,5810,5810,5760,3516
|
|
20231027,112900,1656151060,5810,5790,5810,5770,804
|
|
20231027,112800,1651498640,5790,5770,5800,5720,18249
|
|
20231027,112700,1546805090,5770,5820,5820,5760,12061
|
|
20231027,112600,1477196120,5820,5830,5830,5810,1288
|
|
20231027,112500,1469701320,5830,5810,5830,5810,1555
|
|
20231027,112400,1460659670,5800,5890,5890,5800,15003
|
|
20231027,112300,1372901200,5890,5920,5920,5890,9244
|
|
20231027,112200,1318418490,5920,5960,5960,5920,642
|
|
20231027,112100,1314615750,5930,5940,5940,5930,720
|
|
20231027,112000,1310340530,5960,5970,5970,5960,116
|
|
20231027,111900,1309648170,5970,5970,5970,5970,0
|
|
20231027,111800,1309648170,5970,5970,5970,5970,100
|
|
20231027,111700,1309051170,5940,5940,5940,5940,50
|
|
20231027,111600,1308754170,5940,5960,5960,5940,1637
|
|
20231027,111500,1299024080,5960,5960,5960,5960,0
|
|
20231027,111400,1299024080,5960,5990,5990,5960,1192
|
|
20231027,111300,1291897170,5990,5990,5990,5990,19
|
|
20231027,111200,1291783360,5990,5990,5990,5990,271
|
|
20231027,111100,1290160070,5990,5990,5990,5990,250
|
|
20231027,111000,1288662570,5980,5980,5980,5980,0
|
|
20231027,110900,1288662570,5980,5980,5980,5980,0
|
|
20231027,110800,1288662570,5980,6010,6020,5980,609
|
|
20231027,110700,1285008450,6010,5990,6010,5990,3517
|
|
20231027,110600,1263906960,5990,5990,5990,5990,250
|
|
20231027,110500,1262409460,5990,5990,5990,5990,828
|
|
20231027,110400,1257449740,5990,5990,5990,5990,400
|
|
20231027,110300,1255053740,5990,5980,5990,5980,150
|
|
20231027,110200,1254155420,5990,5980,6000,5980,488
|
|
20231027,110100,1251234190,5990,5990,5990,5990,3
|
|
20231027,110000,1251216220,5960,5960,5960,5960,200
|
|
20231027,105900,1250024220,5960,5990,5990,5960,8
|
|
20231027,105800,1249976330,5990,5990,5990,5990,2
|
|
20231027,105700,1249964350,5990,5980,5990,5970,2279
|
|
20231027,105600,1236333160,5970,5960,5970,5950,1354
|
|
20231027,105500,1228275030,5980,5980,5980,5980,300
|
|
20231027,105400,1226481030,5980,5990,5990,5980,400
|
|
20231027,105300,1224086530,6010,6020,6020,6010,14
|
|
20231027,105200,1224002360,6030,6010,6040,6010,1963
|
|
20231027,105100,1212178000,6010,5980,6010,5930,1274
|
|
20231027,105000,1204586880,5930,6000,6040,5930,6138
|
|
20231027,104900,1167733890,6000,5970,6010,5970,9879
|
|
20231027,104800,1108551410,5970,5930,5970,5930,3166
|
|
20231027,104700,1089737590,5900,5900,5910,5900,969
|
|
20231027,104600,1084017490,5900,5900,5900,5870,395
|
|
20231027,104500,1081689720,5900,5890,5900,5870,313
|
|
20231027,104400,1079844290,5920,5900,5920,5890,1031
|
|
20231027,104300,1073753410,5900,5830,5910,5830,6408
|
|
20231027,104200,1035980500,5830,5830,5830,5780,943
|
|
20231027,104100,1030515660,5800,5820,5820,5790,7964
|
|
20231027,104000,984328070,5790,5800,5800,5790,3519
|
|
20231027,103900,963931940,5800,5800,5800,5800,1930
|
|
20231027,103800,952737940,5800,5830,5830,5790,1577
|
|
20231027,103700,943580230,5830,5830,5830,5810,3670
|
|
20231027,103600,922240790,5820,5870,5870,5820,3713
|
|
20231027,103500,900559170,5880,5910,5920,5880,2794
|
|
20231027,103400,884074720,5910,5900,5920,5900,284
|
|
20231027,103300,882396470,5910,5910,5910,5910,500
|
|
20231027,103200,879441470,5900,5940,5950,5900,5645
|
|
20231027,103100,846030870,5950,5970,5970,5950,358
|
|
20231027,103000,843900190,5950,5950,5950,5950,525
|
|
20231027,102900,840776440,5940,5970,5980,5940,1112
|
|
20231027,102800,834131540,5980,5940,5990,5940,5561
|
|
20231027,102700,800944230,5930,6000,6000,5930,1223
|
|
20231027,102600,793657360,5940,6000,6010,5940,6359
|
|
20231027,102500,755503930,5990,5950,5990,5950,4589
|
|
20231027,102400,728145980,5950,5960,5960,5950,17
|
|
20231027,102300,728044820,5960,5940,5960,5940,2044
|
|
20231027,102200,715886790,5940,5910,5940,5910,8224
|
|
20231027,102100,667214150,5910,5890,5910,5890,1736
|
|
20231027,102000,656971830,5890,5880,5890,5870,4411
|
|
20231027,101900,631041550,5870,5880,5890,5870,829
|
|
20231027,101800,626164390,5880,5880,5880,5880,39
|
|
20231027,101700,625935070,5880,5890,5890,5880,884
|
|
20231027,101600,620737130,5880,5880,5880,5870,433
|
|
20231027,101500,618191510,5880,5880,5890,5880,440
|
|
20231027,101400,615604300,5890,5890,5900,5890,341
|
|
20231027,101300,613595800,5890,5890,5890,5880,417
|
|
20231027,101200,611142830,5890,5880,5890,5880,1636
|
|
20231027,101100,601517010,5880,5860,5880,5860,283
|
|
20231027,101000,599856870,5860,5870,5870,5860,2043
|
|
20231027,100900,587880570,5880,5880,5880,5880,1
|
|
20231027,100800,587874690,5880,5880,5880,5880,62
|
|
20231027,100700,587510130,5890,5880,5890,5880,39
|
|
20231027,100600,587280790,5900,5850,5900,5850,3976
|
|
20231027,100500,563948030,5850,5870,5880,5850,1595
|
|
20231027,100400,554596900,5870,5890,5900,5870,796
|
|
20231027,100300,549919300,5910,5900,5910,5880,766
|
|
20231027,100200,545396380,5900,5900,5900,5900,0
|
|
20231027,100100,545396380,5900,5900,5900,5900,1
|
|
20231027,100000,545390480,5910,5910,5910,5910,0
|
|
20231027,095900,545390480,5910,5910,5910,5890,275
|
|
20231027,095800,543769240,5910,5910,5910,5910,0
|
|
20231027,095700,543769240,5910,5920,5920,5910,601
|
|
20231027,095600,540216330,5920,5910,5930,5910,219
|
|
20231027,095500,538920780,5920,5940,5940,5920,478
|
|
20231027,095400,536086740,5950,5950,5950,5950,295
|
|
20231027,095300,534331490,5950,5970,5970,5950,398
|
|
20231027,095200,531957410,5970,5970,5970,5970,469
|
|
20231027,095100,529157480,5970,5970,5970,5970,0
|
|
20231027,095000,529157480,5970,5990,5990,5970,36
|
|
20231027,094900,528942020,5990,5980,5990,5980,89
|
|
20231027,094800,528409720,5980,6000,6000,5980,194
|
|
20231027,094700,527249460,6000,6010,6010,5990,1751
|
|
20231027,094600,516731290,6010,5980,6010,5980,2176
|
|
20231027,094500,503683530,5990,5970,5990,5970,924
|
|
20231027,094400,498160430,5960,5980,5980,5960,340
|
|
20231027,094300,496132530,5990,5920,5990,5920,2715
|
|
20231027,094200,479939540,5900,5920,5920,5900,1832
|
|
20231027,094100,469099620,5920,5920,5940,5920,2888
|
|
20231027,094000,451999760,5920,5940,5940,5920,793
|
|
20231027,093900,447301740,5950,5930,5950,5930,46
|
|
20231027,093800,447028940,5930,5930,5930,5930,295
|
|
20231027,093700,445279590,5980,5960,5980,5960,1339
|
|
20231027,093600,437284210,5970,5960,5970,5960,335
|
|
20231027,093500,435284330,5950,5930,5950,5920,543
|
|
20231027,093400,432065490,5970,5960,5980,5960,1038
|
|
20231027,093300,425870890,5950,5960,5960,5930,261
|
|
20231027,093200,424315960,5970,5940,5970,5910,3030
|
|
20231027,093100,406330370,5940,5910,5940,5910,1694
|
|
20231027,093000,396284520,5910,5850,5910,5850,3122
|
|
20231027,092900,377888390,5860,5820,5860,5820,3382
|
|
20231027,092800,358116710,5810,5840,5850,5810,945
|
|
20231027,092700,352598640,5840,5790,5840,5790,4251
|
|
20231027,092600,327863580,5780,5780,5780,5780,370
|
|
20231027,092500,325724980,5790,5800,5800,5790,302
|
|
20231027,092400,323974390,5790,5810,5810,5790,726
|
|
20231027,092300,319766650,5820,5810,5830,5810,342
|
|
20231027,092200,317775250,5800,5790,5800,5780,970
|
|
20231027,092100,312152750,5800,5800,5800,5800,2073
|
|
20231027,092000,300129350,5800,5800,5820,5780,4280
|
|
20231027,091900,275308090,5800,5830,5830,5750,887
|
|
20231027,091800,270174860,5780,5740,5810,5720,4477
|
|
20231027,091700,244455780,5740,5850,5850,5720,3092
|
|
20231027,091600,226526270,5850,5870,5870,5830,1665
|
|
20231027,091500,216768450,5870,5880,5880,5870,675
|
|
20231027,091400,212805620,5880,5900,5900,5880,1117
|
|
20231027,091300,206225490,5890,5890,5890,5880,582
|
|
20231027,091200,202798730,5890,5940,5940,5890,1314
|
|
20231027,091100,195024860,5910,5900,5920,5900,704
|
|
20231027,091000,190863240,5900,5980,5980,5890,3416
|
|
20231027,090900,170582320,5980,6020,6020,5980,2955
|
|
20231027,090800,152856230,6020,6000,6020,6000,222
|
|
20231027,090700,151522210,6010,6040,6040,6000,352
|
|
20231027,090600,149407010,6010,6030,6040,6010,3823
|
|
20231027,090500,126386270,6020,6030,6030,6020,434
|
|
20231027,090400,123770870,6020,5980,6020,5970,3751
|
|
20231027,090300,101292420,5970,6020,6020,5970,2949
|
|
20231027,090200,83608250,6030,6130,6130,6030,3545
|
|
20231027,090100,62089050,6120,6140,6160,6120,882
|
|
20231027,090000,56673510,6130,6080,6130,6080,9280
|