665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200200,1959752010,3380,3380,3380,3380,24917
|
|
20231027,200100,1959752010,3380,3380,3380,3380,0
|
|
20231027,200000,1959752010,3380,3380,3380,3380,0
|
|
20231027,195900,1959752010,3380,3380,3380,3380,0
|
|
20231027,195800,1959752010,3380,3380,3380,3380,0
|
|
20231027,195700,1959752010,3380,3380,3380,3380,0
|
|
20231027,195600,1959752010,3380,3380,3380,3380,0
|
|
20231027,195500,1959752010,3380,3380,3380,3380,0
|
|
20231027,195400,1959752010,3380,3380,3380,3380,0
|
|
20231027,195300,1959752010,3380,3380,3380,3380,0
|
|
20231027,195200,1959752010,3380,3380,3380,3380,0
|
|
20231027,195100,1959752010,3380,3380,3380,3380,0
|
|
20231027,195000,1959752010,3380,3380,3380,3380,0
|
|
20231027,194900,1959752010,3380,3380,3380,3380,0
|
|
20231027,194800,1959752010,3380,3380,3380,3380,0
|
|
20231027,194700,1959752010,3380,3380,3380,3380,0
|
|
20231027,194600,1959752010,3380,3380,3380,3380,0
|
|
20231027,194500,1959752010,3380,3380,3380,3380,0
|
|
20231027,194400,1959752010,3380,3380,3380,3380,0
|
|
20231027,194300,1959752010,3380,3380,3380,3380,0
|
|
20231027,194200,1959752010,3380,3380,3380,3380,0
|
|
20231027,194100,1959752010,3380,3380,3380,3380,0
|
|
20231027,194000,1959752010,3380,3380,3380,3380,0
|
|
20231027,193900,1959752010,3380,3380,3380,3380,0
|
|
20231027,193800,1959752010,3380,3380,3380,3380,0
|
|
20231027,193700,1959752010,3380,3380,3380,3380,0
|
|
20231027,193600,1959752010,3380,3380,3380,3380,0
|
|
20231027,193500,1959752010,3380,3380,3380,3380,0
|
|
20231027,193400,1959752010,3380,3380,3380,3380,0
|
|
20231027,193300,1959752010,3380,3380,3380,3380,0
|
|
20231027,193200,1959752010,3380,3380,3380,3380,24917
|
|
20231027,193100,1959752010,3380,3380,3380,3380,0
|
|
20231027,193000,1959752010,3380,3380,3380,3380,0
|
|
20231027,192900,1959752010,3380,3380,3380,3380,0
|
|
20231027,192800,1959752010,3380,3380,3380,3380,0
|
|
20231027,192700,1959752010,3380,3380,3380,3380,0
|
|
20231027,192600,1959752010,3380,3380,3380,3380,0
|
|
20231027,192500,1959752010,3380,3380,3380,3380,0
|
|
20231027,192400,1959752010,3380,3380,3380,3380,0
|
|
20231027,192300,1959752010,3380,3380,3380,3380,0
|
|
20231027,192200,1959752010,3380,3380,3380,3380,0
|
|
20231027,192100,1959752010,3380,3380,3380,3380,0
|
|
20231027,192000,1959752010,3380,3380,3380,3380,0
|
|
20231027,191900,1959752010,3380,3380,3380,3380,0
|
|
20231027,191800,1959752010,3380,3380,3380,3380,0
|
|
20231027,191700,1959752010,3380,3380,3380,3380,0
|
|
20231027,191600,1959752010,3380,3380,3380,3380,0
|
|
20231027,191500,1959752010,3380,3380,3380,3380,0
|
|
20231027,191400,1959752010,3380,3380,3380,3380,0
|
|
20231027,191300,1959752010,3380,3380,3380,3380,0
|
|
20231027,191200,1959752010,3380,3380,3380,3380,0
|
|
20231027,191100,1959752010,3380,3380,3380,3380,0
|
|
20231027,191000,1959752010,3380,3380,3380,3380,0
|
|
20231027,190900,1959752010,3380,3380,3380,3380,0
|
|
20231027,190800,1959752010,3380,3380,3380,3380,0
|
|
20231027,190700,1959752010,3380,3380,3380,3380,0
|
|
20231027,190600,1959752010,3380,3380,3380,3380,0
|
|
20231027,190500,1959752010,3380,3380,3380,3380,0
|
|
20231027,190400,1959752010,3380,3380,3380,3380,0
|
|
20231027,190300,1959752010,3380,3380,3380,3380,0
|
|
20231027,190200,1959752010,3380,3380,3380,3380,24917
|
|
20231027,190100,1959752010,3380,3380,3380,3380,0
|
|
20231027,190000,1959752010,3380,3380,3380,3380,0
|
|
20231027,185900,1959752010,3380,3380,3380,3380,0
|
|
20231027,185800,1959752010,3380,3380,3380,3380,0
|
|
20231027,185700,1959752010,3380,3380,3380,3380,0
|
|
20231027,185600,1959752010,3380,3380,3380,3380,0
|
|
20231027,185500,1959752010,3380,3380,3380,3380,0
|
|
20231027,185400,1959752010,3380,3380,3380,3380,0
|
|
20231027,185300,1959752010,3380,3380,3380,3380,0
|
|
20231027,185200,1959752010,3380,3380,3380,3380,0
|
|
20231027,185100,1959752010,3380,3380,3380,3380,0
|
|
20231027,185000,1959752010,3380,3380,3380,3380,0
|
|
20231027,184900,1959752010,3380,3380,3380,3380,0
|
|
20231027,184800,1959752010,3380,3380,3380,3380,0
|
|
20231027,184700,1959752010,3380,3380,3380,3380,0
|
|
20231027,184600,1959752010,3380,3380,3380,3380,0
|
|
20231027,184500,1959752010,3380,3380,3380,3380,0
|
|
20231027,184400,1959752010,3380,3380,3380,3380,0
|
|
20231027,184300,1959752010,3380,3380,3380,3380,0
|
|
20231027,184200,1959752010,3380,3380,3380,3380,0
|
|
20231027,184100,1959752010,3380,3380,3380,3380,0
|
|
20231027,184000,1959752010,3380,3380,3380,3380,0
|
|
20231027,183900,1959752010,3380,3380,3380,3380,0
|
|
20231027,183800,1959752010,3380,3380,3380,3380,0
|
|
20231027,183700,1959752010,3380,3380,3380,3380,0
|
|
20231027,183600,1959752010,3380,3380,3380,3380,0
|
|
20231027,183500,1959752010,3380,3380,3380,3380,0
|
|
20231027,183400,1959752010,3380,3380,3380,3380,0
|
|
20231027,183300,1959752010,3380,3380,3380,3380,0
|
|
20231027,183200,1959752010,3380,3380,3380,3380,24917
|
|
20231027,183100,1959752010,3380,3380,3380,3380,0
|
|
20231027,183000,1959752010,3380,3380,3380,3380,0
|
|
20231027,182900,1959752010,3380,3380,3380,3380,0
|
|
20231027,182800,1959752010,3380,3380,3380,3380,0
|
|
20231027,182700,1959752010,3380,3380,3380,3380,0
|
|
20231027,182600,1959752010,3380,3380,3380,3380,0
|
|
20231027,182500,1959752010,3380,3380,3380,3380,0
|
|
20231027,182400,1959752010,3380,3380,3380,3380,0
|
|
20231027,182300,1959752010,3380,3380,3380,3380,0
|
|
20231027,182200,1959752010,3380,3380,3380,3380,0
|
|
20231027,182100,1959752010,3380,3380,3380,3380,0
|
|
20231027,182000,1959752010,3380,3380,3380,3380,0
|
|
20231027,181900,1959752010,3380,3380,3380,3380,0
|
|
20231027,181800,1959752010,3380,3380,3380,3380,0
|
|
20231027,181700,1959752010,3380,3380,3380,3380,0
|
|
20231027,181600,1959752010,3380,3380,3380,3380,0
|
|
20231027,181500,1959752010,3380,3380,3380,3380,0
|
|
20231027,181400,1959752010,3380,3380,3380,3380,0
|
|
20231027,181300,1959752010,3380,3380,3380,3380,0
|
|
20231027,181200,1959752010,3380,3380,3380,3380,0
|
|
20231027,181100,1959752010,3380,3380,3380,3380,0
|
|
20231027,181000,1959752010,3380,3380,3380,3380,0
|
|
20231027,180900,1959752010,3380,3380,3380,3380,0
|
|
20231027,180800,1959752010,3380,3380,3380,3380,0
|
|
20231027,180700,1959752010,3380,3380,3380,3380,0
|
|
20231027,180600,1959752010,3380,3380,3380,3380,0
|
|
20231027,180500,1959752010,3380,3380,3380,3380,0
|
|
20231027,180400,1959752010,3380,3380,3380,3380,0
|
|
20231027,180300,1959752010,3380,3380,3380,3380,0
|
|
20231027,180200,1959752010,3380,3380,3380,3380,24917
|
|
20231027,180100,1959752010,3380,3380,3380,3380,0
|
|
20231027,180000,1959752010,3380,3380,3380,3380,0
|
|
20231027,175900,1959752010,3380,3380,3380,3380,0
|
|
20231027,175800,1959752010,3380,3380,3380,3380,0
|
|
20231027,175700,1959752010,3380,3380,3380,3380,0
|
|
20231027,175600,1959752010,3380,3380,3380,3380,0
|
|
20231027,175500,1959752010,3380,3380,3380,3380,0
|
|
20231027,175400,1959752010,3380,3380,3380,3380,0
|
|
20231027,175300,1959752010,3380,3380,3380,3380,0
|
|
20231027,175200,1959752010,3380,3380,3380,3380,0
|
|
20231027,175100,1959752010,3380,3380,3380,3380,0
|
|
20231027,175000,1959752010,3380,3380,3380,3380,0
|
|
20231027,174900,1959752010,3380,3380,3380,3380,0
|
|
20231027,174800,1959752010,3380,3380,3380,3380,0
|
|
20231027,174700,1959752010,3380,3380,3380,3380,0
|
|
20231027,174600,1959752010,3380,3380,3380,3380,0
|
|
20231027,174500,1959752010,3380,3380,3380,3380,0
|
|
20231027,174400,1959752010,3380,3380,3380,3380,0
|
|
20231027,174300,1959752010,3380,3380,3380,3380,0
|
|
20231027,174200,1959752010,3380,3380,3380,3380,0
|
|
20231027,174100,1959752010,3380,3380,3380,3380,0
|
|
20231027,174000,1959752010,3380,3380,3380,3380,0
|
|
20231027,173900,1959752010,3380,3380,3380,3380,0
|
|
20231027,173800,1959752010,3380,3380,3380,3380,0
|
|
20231027,173700,1959752010,3380,3380,3380,3380,0
|
|
20231027,173600,1959752010,3380,3380,3380,3380,0
|
|
20231027,173500,1959752010,3380,3380,3380,3380,0
|
|
20231027,173400,1959752010,3380,3380,3380,3380,0
|
|
20231027,173300,1959752010,3380,3380,3380,3380,0
|
|
20231027,173200,1959752010,3380,3380,3380,3380,24917
|
|
20231027,173100,1959752010,3380,3380,3380,3380,0
|
|
20231027,173000,1959752010,3380,3380,3380,3380,0
|
|
20231027,172900,1959752010,3380,3380,3380,3380,0
|
|
20231027,172800,1959752010,3380,3380,3380,3380,0
|
|
20231027,172700,1959752010,3380,3380,3380,3380,0
|
|
20231027,172600,1959752010,3380,3380,3380,3380,0
|
|
20231027,172500,1959752010,3380,3380,3380,3380,0
|
|
20231027,172400,1959752010,3380,3380,3380,3380,0
|
|
20231027,172300,1959752010,3380,3380,3380,3380,0
|
|
20231027,172200,1959752010,3380,3380,3380,3380,0
|
|
20231027,172100,1959752010,3380,3380,3380,3380,0
|
|
20231027,172000,1959752010,3380,3380,3380,3380,0
|
|
20231027,171900,1959752010,3380,3380,3380,3380,0
|
|
20231027,171800,1959752010,3380,3380,3380,3380,0
|
|
20231027,171700,1959752010,3380,3380,3380,3380,0
|
|
20231027,171600,1959752010,3380,3380,3380,3380,0
|
|
20231027,171500,1959752010,3380,3380,3380,3380,0
|
|
20231027,171400,1959752010,3380,3380,3380,3380,0
|
|
20231027,171300,1959752010,3380,3380,3380,3380,0
|
|
20231027,171200,1959752010,3380,3380,3380,3380,0
|
|
20231027,171100,1959752010,3380,3380,3380,3380,0
|
|
20231027,171000,1959752010,3380,3380,3380,3380,0
|
|
20231027,170900,1959752010,3380,3380,3380,3380,0
|
|
20231027,170800,1959752010,3380,3380,3380,3380,0
|
|
20231027,170700,1959752010,3380,3380,3380,3380,0
|
|
20231027,170600,1959752010,3380,3380,3380,3380,0
|
|
20231027,170500,1959752010,3380,3380,3380,3380,0
|
|
20231027,170400,1959752010,3380,3380,3380,3380,0
|
|
20231027,170300,1959752010,3380,3380,3380,3380,0
|
|
20231027,170200,1959752010,3380,3380,3380,3380,24917
|
|
20231027,170100,1959752010,3380,3380,3380,3380,0
|
|
20231027,170000,1959752010,3380,3380,3380,3380,0
|
|
20231027,165900,1959752010,3380,3380,3380,3380,0
|
|
20231027,165800,1959752010,3380,3380,3380,3380,0
|
|
20231027,165700,1959752010,3380,3380,3380,3380,0
|
|
20231027,165600,1959752010,3380,3380,3380,3380,0
|
|
20231027,165500,1959752010,3380,3380,3380,3380,0
|
|
20231027,165400,1959752010,3380,3380,3380,3380,0
|
|
20231027,165300,1959752010,3380,3380,3380,3380,0
|
|
20231027,165200,1959752010,3380,3380,3380,3380,0
|
|
20231027,165100,1959752010,3380,3380,3380,3380,0
|
|
20231027,165000,1959752010,3380,3380,3380,3380,0
|
|
20231027,164900,1959752010,3380,3380,3380,3380,0
|
|
20231027,164800,1959752010,3380,3380,3380,3380,0
|
|
20231027,164700,1959752010,3380,3380,3380,3380,0
|
|
20231027,164600,1959752010,3380,3380,3380,3380,0
|
|
20231027,164500,1959752010,3380,3380,3380,3380,0
|
|
20231027,164400,1959752010,3380,3380,3380,3380,0
|
|
20231027,164300,1959752010,3380,3380,3380,3380,0
|
|
20231027,164200,1959752010,3380,3380,3380,3380,0
|
|
20231027,164100,1959752010,3380,3380,3380,3380,0
|
|
20231027,164000,1959752010,3380,3380,3380,3380,0
|
|
20231027,163900,1959752010,3380,3380,3380,3380,0
|
|
20231027,163800,1959752010,3380,3380,3380,3380,0
|
|
20231027,163700,1959752010,3380,3380,3380,3380,0
|
|
20231027,163600,1959752010,3380,3380,3380,3380,0
|
|
20231027,163500,1959752010,3380,3380,3380,3380,0
|
|
20231027,163400,1959752010,3380,3380,3380,3380,0
|
|
20231027,163300,1959752010,3380,3380,3380,3380,0
|
|
20231027,163200,1959752010,3380,3380,3380,3380,24917
|
|
20231027,163100,1959752010,3380,3380,3380,3380,0
|
|
20231027,163000,1959752010,3380,3380,3380,3380,0
|
|
20231027,162900,1959752010,3380,3380,3380,3380,0
|
|
20231027,162800,1959752010,3380,3380,3380,3380,0
|
|
20231027,162700,1959752010,3380,3380,3380,3380,0
|
|
20231027,162600,1959752010,3380,3380,3380,3380,0
|
|
20231027,162500,1959752010,3380,3380,3380,3380,0
|
|
20231027,162400,1959752010,3380,3380,3380,3380,0
|
|
20231027,162300,1959752010,3380,3380,3380,3380,0
|
|
20231027,162200,1959752010,3380,3380,3380,3380,0
|
|
20231027,162100,1959752010,3380,3380,3380,3380,0
|
|
20231027,162000,1959752010,3380,3380,3380,3380,0
|
|
20231027,161900,1959752010,3380,3380,3380,3380,0
|
|
20231027,161800,1959752010,3380,3380,3380,3380,0
|
|
20231027,161700,1959752010,3380,3380,3380,3380,0
|
|
20231027,161600,1959752010,3380,3380,3380,3380,0
|
|
20231027,161500,1959752010,3380,3380,3380,3380,0
|
|
20231027,161400,1959752010,3380,3380,3380,3380,0
|
|
20231027,161300,1959752010,3380,3380,3380,3380,0
|
|
20231027,161200,1959752010,3380,3380,3380,3380,0
|
|
20231027,161100,1959752010,3380,3380,3380,3380,0
|
|
20231027,161000,1959752010,3380,3380,3380,3380,0
|
|
20231027,160900,1959752010,3380,3380,3380,3380,0
|
|
20231027,160800,1959752010,3380,3380,3380,3380,0
|
|
20231027,160700,1959752010,3380,3380,3380,3380,0
|
|
20231027,160600,1959752010,3380,3380,3380,3380,0
|
|
20231027,160500,1959752010,3380,3380,3380,3380,0
|
|
20231027,160400,1959752010,3380,3380,3380,3380,0
|
|
20231027,160300,1959752010,3380,3380,3380,3380,0
|
|
20231027,160200,1959752010,3380,3380,3380,3380,24917
|
|
20231027,160100,1959752010,3380,3380,3380,3380,0
|
|
20231027,160000,1959752010,3380,3380,3380,3380,0
|
|
20231027,155900,1959752010,3380,3380,3380,3380,0
|
|
20231027,155800,1959752010,3380,3380,3380,3380,0
|
|
20231027,155700,1959752010,3380,3380,3380,3380,0
|
|
20231027,155600,1959752010,3380,3380,3380,3380,0
|
|
20231027,155500,1959752010,3380,3380,3380,3380,0
|
|
20231027,155400,1959752010,3380,3380,3380,3380,0
|
|
20231027,155300,1959752010,3380,3380,3380,3380,0
|
|
20231027,155200,1959752010,3380,3380,3380,3380,0
|
|
20231027,155100,1959752010,3380,3380,3380,3380,0
|
|
20231027,155000,1959752010,3380,3380,3380,3380,0
|
|
20231027,154900,1959752010,3380,3380,3380,3380,0
|
|
20231027,154800,1959752010,3380,3380,3380,3380,0
|
|
20231027,154700,1959752010,3380,3380,3380,3380,0
|
|
20231027,154600,1959752010,3380,3380,3380,3380,0
|
|
20231027,154500,1959752010,3380,3380,3380,3380,0
|
|
20231027,154400,1959752010,3380,3380,3380,3380,0
|
|
20231027,154300,1959752010,3380,3380,3380,3380,0
|
|
20231027,154200,1959752010,3380,3380,3380,3380,0
|
|
20231027,154100,1959752010,3380,3380,3380,3380,0
|
|
20231027,154000,1959752010,3380,3380,3380,3380,0
|
|
20231027,153900,1959752010,3380,3380,3380,3380,0
|
|
20231027,153800,1959752010,3380,3380,3380,3380,0
|
|
20231027,153700,1959752010,3380,3380,3380,3380,0
|
|
20231027,153600,1959752010,3380,3380,3380,3380,0
|
|
20231027,153500,1959752010,3380,3380,3380,3380,0
|
|
20231027,153400,1959752010,3380,3380,3380,3380,0
|
|
20231027,153300,1959752010,3380,3380,3380,3380,0
|
|
20231027,153200,1959752010,3380,3380,3380,3380,24917
|
|
20231027,153100,1959752010,3380,3380,3380,3380,0
|
|
20231027,153000,1959752010,3380,3380,3380,3380,24917
|
|
20231027,152900,1875532550,3380,3380,3380,3380,0
|
|
20231027,152800,1875532550,3380,3380,3380,3380,0
|
|
20231027,152700,1875532550,3380,3380,3380,3380,0
|
|
20231027,152600,1875532550,3380,3380,3380,3380,0
|
|
20231027,152500,1875532550,3380,3380,3380,3380,0
|
|
20231027,152400,1875532550,3380,3380,3380,3380,0
|
|
20231027,152300,1875532550,3380,3380,3380,3380,0
|
|
20231027,152200,1875532550,3380,3380,3380,3380,0
|
|
20231027,152100,1875532550,3380,3380,3380,3380,0
|
|
20231027,152000,1875532550,3380,3380,3380,3380,0
|
|
20231027,151900,1875532550,3380,3375,3380,3370,4800
|
|
20231027,151800,1859328310,3370,3370,3370,3365,15203
|
|
20231027,151700,1808100070,3370,3365,3370,3365,2542
|
|
20231027,151600,1799544910,3360,3360,3365,3360,889
|
|
20231027,151500,1796556465,3365,3365,3365,3360,754
|
|
20231027,151400,1794019480,3360,3360,3365,3355,1813
|
|
20231027,151300,1787932710,3360,3355,3365,3355,1566
|
|
20231027,151200,1782671165,3355,3360,3365,3355,3359
|
|
20231027,151100,1771398405,3360,3360,3365,3360,352
|
|
20231027,151000,1770214245,3360,3355,3360,3355,426
|
|
20231027,150900,1768782895,3360,3365,3365,3355,8502
|
|
20231027,150800,1740210300,3365,3360,3365,3360,1217
|
|
20231027,150700,1736119835,3360,3360,3365,3360,679
|
|
20231027,150600,1733836945,3365,3360,3365,3360,215
|
|
20231027,150500,1733113495,3360,3360,3365,3360,1564
|
|
20231027,150400,1727852015,3360,3350,3365,3350,2864
|
|
20231027,150300,1718235115,3350,3355,3360,3350,2009
|
|
20231027,150200,1711499145,3355,3360,3360,3355,615
|
|
20231027,150100,1709432920,3360,3365,3365,3355,1285
|
|
20231027,150000,1705114705,3365,3360,3365,3360,368
|
|
20231027,145900,1703877425,3355,3355,3360,3355,1679
|
|
20231027,145800,1698241645,3360,3355,3360,3355,1286
|
|
20231027,145700,1693922465,3355,3355,3360,3355,3079
|
|
20231027,145600,1683591255,3360,3365,3365,3360,8157
|
|
20231027,145500,1656178560,3370,3370,3370,3370,634
|
|
20231027,145400,1654041980,3370,3365,3370,3365,845
|
|
20231027,145300,1651194360,3370,3365,3370,3365,615
|
|
20231027,145200,1649121835,3370,3365,3370,3365,1577
|
|
20231027,145100,1643808585,3365,3365,3370,3365,559
|
|
20231027,145000,1641926600,3370,3360,3370,3355,7086
|
|
20231027,144900,1618108695,3360,3365,3365,3355,2162
|
|
20231027,144800,1610842825,3370,3380,3380,3370,4407
|
|
20231027,144700,1595965225,3380,3360,3380,3360,19495
|
|
20231027,144600,1530200190,3360,3360,3370,3360,5783
|
|
20231027,144500,1510753155,3355,3355,3355,3350,5480
|
|
20231027,144400,1492367770,3355,3350,3355,3350,444
|
|
20231027,144300,1490878155,3355,3350,3355,3350,1875
|
|
20231027,144200,1484587860,3350,3345,3350,3345,4838
|
|
20231027,144100,1468380765,3350,3350,3350,3345,985
|
|
20231027,144000,1465081120,3345,3345,3350,3345,307
|
|
20231027,143900,1464052775,3345,3345,3350,3345,1500
|
|
20231027,143800,1459033060,3350,3345,3350,3345,1880
|
|
20231027,143700,1452743280,3350,3350,3350,3345,1228
|
|
20231027,143600,1448633725,3350,3350,3350,3345,1943
|
|
20231027,143500,1442127785,3350,3350,3350,3345,996
|
|
20231027,143400,1438791985,3350,3335,3350,3335,14254
|
|
20231027,143300,1391158075,3330,3335,3335,3330,524
|
|
20231027,143200,1389411010,3335,3335,3335,3335,313
|
|
20231027,143100,1388367155,3335,3330,3335,3330,4872
|
|
20231027,143000,1372131410,3335,3330,3335,3330,3613
|
|
20231027,142900,1360094915,3325,3330,3330,3325,1254
|
|
20231027,142800,1355924180,3330,3325,3330,3325,315
|
|
20231027,142700,1354875385,3325,3325,3325,3325,102
|
|
20231027,142600,1354536235,3330,3325,3330,3325,326
|
|
20231027,142500,1353450810,3325,3325,3325,3320,1201
|
|
20231027,142400,1349462560,3325,3325,3325,3325,405
|
|
20231027,142300,1348115935,3325,3330,3330,3320,899
|
|
20231027,142200,1345127440,3325,3330,3330,3325,400
|
|
20231027,142100,1343795530,3330,3330,3335,3330,984
|
|
20231027,142000,1340517245,3330,3330,3335,3330,1780
|
|
20231027,141900,1334588560,3330,3320,3330,3320,1274
|
|
20231027,141800,1330346190,3330,3330,3340,3330,8609
|
|
20231027,141700,1301664075,3330,3320,3330,3320,407
|
|
20231027,141600,1300309210,3325,3330,3330,3325,1961
|
|
20231027,141500,1293779135,3335,3335,3335,3330,592
|
|
20231027,141400,1291804835,3335,3330,3335,3330,353
|
|
20231027,141300,1290627855,3330,3330,3330,3320,3517
|
|
20231027,141200,1278916295,3330,3325,3330,3325,1764
|
|
20231027,141100,1273048065,3330,3330,3330,3325,2398
|
|
20231027,141000,1265063355,3330,3325,3330,3325,484
|
|
20231027,140900,1263452830,3325,3325,3325,3325,1394
|
|
20231027,140800,1258817780,3320,3325,3325,3320,344
|
|
20231027,140700,1257674055,3325,3320,3325,3320,397
|
|
20231027,140600,1256354160,3325,3325,3325,3320,906
|
|
20231027,140500,1253341875,3320,3320,3320,3320,1887
|
|
20231027,140400,1247077035,3320,3310,3320,3310,1664
|
|
20231027,140300,1241563475,3310,3310,3310,3310,539
|
|
20231027,140200,1239779385,3315,3315,3315,3315,559
|
|
20231027,140100,1237926300,3320,3310,3320,3310,218
|
|
20231027,140000,1237202630,3320,3310,3320,3310,306
|
|
20231027,135900,1236186810,3320,3320,3320,3320,307
|
|
20231027,135800,1235167570,3310,3315,3315,3310,5855
|
|
20231027,135700,1215758655,3310,3315,3315,3310,376
|
|
20231027,135600,1214512265,3310,3310,3310,3300,2919
|
|
20231027,135500,1204853210,3305,3310,3310,3305,2252
|
|
20231027,135400,1197402575,3310,3310,3310,3310,285
|
|
20231027,135300,1196459225,3310,3310,3310,3310,286
|
|
20231027,135200,1195512565,3310,3310,3310,3310,397
|
|
20231027,135100,1194198495,3310,3305,3310,3305,385
|
|
20231027,135000,1192924535,3305,3305,3310,3305,387
|
|
20231027,134900,1191644530,3310,3310,3310,3310,339
|
|
20231027,134800,1190522440,3315,3315,3315,3315,220
|
|
20231027,134700,1189793140,3315,3315,3315,3315,251
|
|
20231027,134600,1188961075,3315,3315,3315,3305,917
|
|
20231027,134500,1185922275,3315,3315,3315,3310,922
|
|
20231027,134400,1182867355,3310,3310,3315,3305,9162
|
|
20231027,134300,1152539035,3310,3310,3310,3310,215
|
|
20231027,134200,1151827385,3300,3305,3310,3300,5093
|
|
20231027,134100,1134994655,3300,3300,3305,3300,4164
|
|
20231027,134000,1121252490,3305,3305,3305,3305,257
|
|
20231027,133900,1120403105,3310,3305,3310,3305,884
|
|
20231027,133800,1117481475,3305,3310,3310,3305,1955
|
|
20231027,133700,1111011675,3310,3305,3310,3305,1426
|
|
20231027,133600,1106295270,3305,3315,3315,3305,822
|
|
20231027,133500,1103574605,3315,3315,3320,3315,597
|
|
20231027,133400,1101594080,3315,3315,3320,3315,1243
|
|
20231027,133300,1097472220,3320,3315,3320,3315,2428
|
|
20231027,133200,1089416335,3310,3305,3315,3305,20242
|
|
20231027,133100,1022402110,3305,3295,3310,3295,22686
|
|
20231027,133000,947547585,3295,3285,3295,3285,2986
|
|
20231027,132900,937724635,3285,3285,3290,3285,1275
|
|
20231027,132800,933534725,3280,3295,3295,3280,994
|
|
20231027,132700,930269345,3295,3295,3295,3295,250
|
|
20231027,132600,929445595,3290,3290,3290,3290,13
|
|
20231027,132500,929402825,3290,3290,3295,3290,115
|
|
20231027,132400,929024410,3295,3295,3295,3295,80
|
|
20231027,132300,928760810,3290,3285,3295,3280,4826
|
|
20231027,132200,912869580,3295,3290,3300,3290,74663
|
|
20231027,132100,666770155,3290,3275,3290,3275,20480
|
|
20231027,132000,599551590,3270,3270,3270,3270,1485
|
|
20231027,131900,594695640,3265,3260,3265,3260,218
|
|
20231027,131800,593984155,3260,3260,3260,3260,0
|
|
20231027,131700,593984155,3260,3260,3260,3260,0
|
|
20231027,131600,593984155,3260,3260,3260,3260,0
|
|
20231027,131500,593984155,3260,3260,3260,3260,62
|
|
20231027,131400,593782035,3255,3265,3265,3255,10001
|
|
20231027,131300,561221395,3270,3270,3270,3270,0
|
|
20231027,131200,561221395,3270,3265,3270,3265,201
|
|
20231027,131100,560565125,3265,3265,3265,3265,3181
|
|
20231027,131000,550179160,3265,3265,3265,3265,0
|
|
20231027,130900,550179160,3265,3270,3270,3265,1012
|
|
20231027,130800,546870220,3270,3270,3270,3270,1001
|
|
20231027,130700,543596950,3275,3275,3275,3275,117
|
|
20231027,130600,543213775,3275,3275,3275,3275,1246
|
|
20231027,130500,539133125,3275,3275,3275,3275,825
|
|
20231027,130400,536431250,3270,3270,3270,3270,2252
|
|
20231027,130300,529067210,3270,3270,3270,3270,0
|
|
20231027,130200,529067210,3270,3270,3270,3270,0
|
|
20231027,130100,529067210,3270,3270,3270,3270,2
|
|
20231027,130000,529060670,3270,3270,3270,3270,76
|
|
20231027,125900,528812150,3270,3270,3270,3270,50
|
|
20231027,125800,528648650,3270,3270,3270,3270,0
|
|
20231027,125700,528648650,3270,3270,3270,3270,0
|
|
20231027,125600,528648650,3270,3270,3270,3270,999
|
|
20231027,125500,525381920,3270,3275,3275,3270,2
|
|
20231027,125400,525375375,3270,3270,3270,3270,1000
|
|
20231027,125300,522105375,3270,3270,3275,3270,1774
|
|
20231027,125200,516303535,3275,3275,3275,3275,159
|
|
20231027,125100,515782810,3270,3275,3275,3270,107
|
|
20231027,125000,515432885,3270,3270,3270,3270,104
|
|
20231027,124900,515092805,3275,3275,3275,3275,479
|
|
20231027,124800,513524080,3270,3270,3270,3270,330
|
|
20231027,124700,512444980,3275,3275,3275,3275,10
|
|
20231027,124600,512412230,3275,3275,3275,3275,2315
|
|
20231027,124500,504830605,3275,3270,3275,3270,1091
|
|
20231027,124400,501263030,3270,3270,3270,3270,700
|
|
20231027,124300,498974030,3270,3270,3270,3270,0
|
|
20231027,124200,498974030,3270,3270,3270,3270,0
|
|
20231027,124100,498974030,3270,3270,3270,3270,1090
|
|
20231027,124000,495409730,3270,3265,3270,3265,16289
|
|
20231027,123900,442202480,3260,3260,3260,3260,350
|
|
20231027,123800,441061480,3255,3265,3265,3255,981
|
|
20231027,123700,437861605,3265,3255,3265,3255,6296
|
|
20231027,123600,417339175,3255,3255,3255,3255,0
|
|
20231027,123500,417339175,3255,3250,3255,3250,36
|
|
20231027,123400,417222025,3255,3255,3255,3255,0
|
|
20231027,123300,417222025,3255,3255,3255,3255,50
|
|
20231027,123200,417059275,3250,3250,3250,3250,20
|
|
20231027,123100,416994275,3250,3250,3250,3250,0
|
|
20231027,123000,416994275,3250,3250,3250,3250,200
|
|
20231027,122900,416344275,3255,3255,3255,3255,0
|
|
20231027,122800,416344275,3255,3255,3255,3255,2
|
|
20231027,122700,416337765,3255,3255,3255,3255,0
|
|
20231027,122600,416337765,3255,3255,3255,3255,1
|
|
20231027,122500,416334510,3255,3255,3255,3255,0
|
|
20231027,122400,416334510,3255,3255,3255,3255,0
|
|
20231027,122300,416334510,3255,3255,3255,3255,0
|
|
20231027,122200,416334510,3255,3255,3255,3255,0
|
|
20231027,122100,416334510,3255,3255,3255,3255,999
|
|
20231027,122000,413082765,3255,3255,3255,3255,0
|
|
20231027,121900,413082765,3255,3255,3255,3255,1
|
|
20231027,121800,413079510,3250,3250,3250,3250,0
|
|
20231027,121700,413079510,3250,3250,3250,3250,1
|
|
20231027,121600,413076260,3245,3245,3245,3245,0
|
|
20231027,121500,413076260,3245,3255,3255,3245,2188
|
|
20231027,121400,405955905,3260,3260,3260,3260,0
|
|
20231027,121300,405955905,3260,3260,3260,3260,0
|
|
20231027,121200,405955905,3260,3260,3260,3260,0
|
|
20231027,121100,405955905,3260,3260,3260,3260,0
|
|
20231027,121000,405955905,3260,3260,3260,3260,0
|
|
20231027,120900,405955905,3260,3260,3260,3260,20
|
|
20231027,120800,405890705,3255,3255,3255,3255,0
|
|
20231027,120700,405890705,3255,3245,3255,3245,1537
|
|
20231027,120600,400903130,3255,3255,3255,3255,0
|
|
20231027,120500,400903130,3255,3255,3255,3255,1
|
|
20231027,120400,400899875,3255,3255,3255,3255,1
|
|
20231027,120300,400896620,3250,3250,3250,3250,0
|
|
20231027,120200,400896620,3250,3250,3250,3250,0
|
|
20231027,120100,400896620,3250,3250,3250,3250,0
|
|
20231027,120000,400896620,3250,3240,3250,3240,1539
|
|
20231027,115900,395910250,3250,3250,3250,3250,0
|
|
20231027,115800,395910250,3250,3250,3250,3250,0
|
|
20231027,115700,395910250,3250,3250,3250,3245,1537
|
|
20231027,115600,390917040,3255,3260,3260,3255,216
|
|
20231027,115500,390213560,3260,3260,3260,3260,2
|
|
20231027,115400,390207040,3260,3260,3260,3260,8
|
|
20231027,115300,390180960,3265,3265,3265,3265,10
|
|
20231027,115200,390148310,3260,3260,3260,3260,101
|
|
20231027,115100,389819050,3265,3260,3265,3260,1306
|
|
20231027,115000,385556490,3260,3260,3260,3260,119
|
|
20231027,114900,385168550,3260,3260,3260,3260,5
|
|
20231027,114800,385152250,3265,3265,3265,3265,0
|
|
20231027,114700,385152250,3265,3265,3265,3265,0
|
|
20231027,114600,385152250,3265,3265,3265,3265,1
|
|
20231027,114500,385148985,3260,3260,3260,3260,2
|
|
20231027,114400,385142465,3260,3260,3260,3260,0
|
|
20231027,114300,385142465,3260,3260,3260,3260,10
|
|
20231027,114200,385109865,3260,3260,3260,3260,65
|
|
20231027,114100,384897965,3265,3265,3265,3265,91
|
|
20231027,114000,384600850,3265,3265,3265,3265,0
|
|
20231027,113900,384600850,3265,3265,3265,3265,2
|
|
20231027,113800,384594320,3260,3260,3260,3260,0
|
|
20231027,113700,384594320,3260,3260,3260,3260,0
|
|
20231027,113600,384594320,3260,3260,3260,3260,0
|
|
20231027,113500,384594320,3260,3260,3260,3260,914
|
|
20231027,113400,381614680,3255,3255,3255,3255,0
|
|
20231027,113300,381614680,3255,3255,3255,3255,100
|
|
20231027,113200,381289180,3255,3255,3255,3255,0
|
|
20231027,113100,381289180,3255,3255,3255,3255,0
|
|
20231027,113000,381289180,3255,3255,3255,3255,0
|
|
20231027,112900,381289180,3255,3255,3255,3255,0
|
|
20231027,112800,381289180,3255,3255,3255,3255,0
|
|
20231027,112700,381289180,3255,3255,3255,3255,0
|
|
20231027,112600,381289180,3255,3255,3255,3255,0
|
|
20231027,112500,381289180,3255,3260,3260,3255,422
|
|
20231027,112400,379913960,3260,3260,3260,3260,1
|
|
20231027,112300,379910700,3265,3265,3265,3265,0
|
|
20231027,112200,379910700,3265,3265,3265,3265,0
|
|
20231027,112100,379910700,3265,3260,3265,3260,205
|
|
20231027,112000,379242390,3255,3255,3255,3255,0
|
|
20231027,111900,379242390,3255,3255,3255,3255,0
|
|
20231027,111800,379242390,3255,3255,3255,3255,16
|
|
20231027,111700,379190310,3265,3265,3270,3265,35
|
|
20231027,111600,379076030,3265,3265,3265,3265,0
|
|
20231027,111500,379076030,3265,3255,3265,3255,101
|
|
20231027,111400,378747265,3265,3260,3265,3260,401
|
|
20231027,111300,377440000,3270,3270,3270,3270,719
|
|
20231027,111200,375088870,3270,3270,3270,3270,557
|
|
20231027,111100,373267480,3270,3265,3270,3265,1413
|
|
20231027,111000,368648485,3265,3265,3265,3265,0
|
|
20231027,110900,368648485,3265,3265,3265,3265,336
|
|
20231027,110800,367551445,3265,3265,3265,3265,585
|
|
20231027,110700,365641420,3270,3265,3270,3265,2754
|
|
20231027,110600,356649605,3265,3265,3265,3265,1004
|
|
20231027,110500,353371545,3265,3260,3265,3260,19
|
|
20231027,110400,353309570,3260,3260,3270,3260,10116
|
|
20231027,110300,320300310,3255,3255,3255,3255,1591
|
|
20231027,110200,315121605,3255,3250,3255,3250,661
|
|
20231027,110100,312973255,3250,3250,3250,3250,0
|
|
20231027,110000,312973255,3250,3250,3250,3250,531
|
|
20231027,105900,311247505,3250,3250,3250,3250,0
|
|
20231027,105800,311247505,3250,3240,3250,3240,2
|
|
20231027,105700,311241015,3250,3245,3250,3235,2586
|
|
20231027,105600,302865900,3245,3245,3245,3245,10
|
|
20231027,105500,302833450,3255,3255,3255,3255,5
|
|
20231027,105400,302817175,3250,3250,3250,3250,1
|
|
20231027,105300,302813925,3255,3250,3255,3250,35
|
|
20231027,105200,302700170,3255,3255,3255,3255,0
|
|
20231027,105100,302700170,3255,3255,3255,3255,0
|
|
20231027,105000,302700170,3255,3255,3255,3255,0
|
|
20231027,104900,302700170,3255,3255,3255,3255,5
|
|
20231027,104800,302683895,3245,3245,3250,3245,128
|
|
20231027,104700,302267910,3245,3250,3250,3235,4711
|
|
20231027,104600,286994065,3255,3255,3255,3255,0
|
|
20231027,104500,286994065,3255,3255,3255,3255,59
|
|
20231027,104400,286802020,3255,3255,3255,3255,48
|
|
20231027,104300,286645780,3260,3260,3260,3260,0
|
|
20231027,104200,286645780,3260,3255,3260,3255,4207
|
|
20231027,104100,272951865,3250,3250,3250,3250,1498
|
|
20231027,104000,268083365,3250,3250,3250,3250,0
|
|
20231027,103900,268083365,3250,3250,3250,3250,2
|
|
20231027,103800,268076865,3250,3245,3250,3245,3874
|
|
20231027,103700,255490160,3245,3245,3245,3245,10
|
|
20231027,103600,255457710,3240,3240,3240,3240,6
|
|
20231027,103500,255438270,3245,3245,3245,3245,19
|
|
20231027,103400,255376615,3245,3245,3245,3245,0
|
|
20231027,103300,255376615,3245,3245,3245,3245,0
|
|
20231027,103200,255376615,3245,3245,3245,3245,0
|
|
20231027,103100,255376615,3245,3250,3250,3245,72
|
|
20231027,103000,255142810,3250,3250,3250,3250,0
|
|
20231027,102900,255142810,3250,3250,3250,3250,0
|
|
20231027,102800,255142810,3250,3250,3250,3250,0
|
|
20231027,102700,255142810,3250,3250,3250,3250,0
|
|
20231027,102600,255142810,3250,3250,3250,3250,2
|
|
20231027,102500,255136310,3250,3250,3250,3250,7
|
|
20231027,102400,255113560,3245,3245,3245,3245,0
|
|
20231027,102300,255113560,3245,3245,3245,3245,0
|
|
20231027,102200,255113560,3245,3245,3245,3245,1
|
|
20231027,102100,255110315,3245,3245,3245,3245,0
|
|
20231027,102000,255110315,3245,3255,3255,3245,42
|
|
20231027,101900,254974005,3250,3250,3250,3250,100
|
|
20231027,101800,254649005,3255,3255,3255,3255,43
|
|
20231027,101700,254509040,3255,3250,3255,3250,247
|
|
20231027,101600,253706280,3250,3245,3250,3245,4314
|
|
20231027,101500,239692460,3245,3245,3245,3245,0
|
|
20231027,101400,239692460,3245,3245,3245,3245,2
|
|
20231027,101300,239685970,3240,3240,3240,3240,69
|
|
20231027,101200,239462410,3245,3245,3245,3245,0
|
|
20231027,101100,239462410,3245,3245,3245,3245,3
|
|
20231027,101000,239452675,3240,3240,3240,3240,111
|
|
20231027,100900,239093035,3245,3240,3245,3240,87
|
|
20231027,100800,238811150,3245,3245,3245,3245,106
|
|
20231027,100700,238467180,3245,3245,3245,3245,2
|
|
20231027,100600,238460690,3240,3240,3240,3240,236
|
|
20231027,100500,237696050,3230,3230,3240,3230,1782
|
|
20231027,100400,231930325,3230,3230,3230,3230,0
|
|
20231027,100300,231930325,3230,3230,3230,3230,238
|
|
20231027,100200,231161585,3230,3230,3230,3230,0
|
|
20231027,100100,231161585,3230,3230,3230,3230,0
|
|
20231027,100000,231161585,3230,3230,3230,3230,1
|
|
20231027,095900,231158355,3225,3225,3225,3225,0
|
|
20231027,095800,231158355,3225,3245,3245,3225,3053
|
|
20231027,095700,221311775,3245,3245,3245,3245,100
|
|
20231027,095600,220987275,3235,3245,3245,3235,5
|
|
20231027,095500,220971090,3245,3245,3245,3245,0
|
|
20231027,095400,220971090,3245,3245,3245,3245,1
|
|
20231027,095300,220967845,3245,3235,3245,3235,103
|
|
20231027,095200,220633630,3245,3235,3245,3235,422
|
|
20231027,095100,219267030,3235,3235,3235,3235,0
|
|
20231027,095000,219267030,3235,3235,3235,3235,1
|
|
20231027,094900,219263795,3235,3235,3235,3235,0
|
|
20231027,094800,219263795,3235,3235,3235,3235,1
|
|
20231027,094700,219260560,3235,3230,3235,3230,388
|
|
20231027,094600,218007315,3230,3230,3230,3220,410
|
|
20231027,094500,216683955,3230,3230,3230,3230,1
|
|
20231027,094400,216680725,3230,3225,3230,3215,1215
|
|
20231027,094300,212765060,3235,3235,3235,3235,0
|
|
20231027,094200,212765060,3235,3235,3235,3235,1
|
|
20231027,094100,212761825,3250,3230,3250,3215,6436
|
|
20231027,094000,192043965,3235,3230,3250,3230,116
|
|
20231027,093900,191668625,3225,3245,3245,3225,1087
|
|
20231027,093800,188157875,3245,3245,3245,3245,0
|
|
20231027,093700,188157875,3245,3245,3245,3240,6475
|
|
20231027,093600,167178865,3250,3245,3250,3240,2002
|
|
20231027,093500,160688480,3250,3250,3250,3250,1
|
|
20231027,093400,160685230,3250,3250,3250,3250,1
|
|
20231027,093300,160681980,3245,3250,3250,3245,3001
|
|
20231027,093200,150943730,3250,3245,3250,3245,4092
|
|
20231027,093100,137663870,3245,3245,3250,3245,67
|
|
20231027,093000,137446445,3255,3250,3255,3250,55
|
|
20231027,092900,137267685,3260,3250,3260,3250,2130
|
|
20231027,092800,130335155,3255,3260,3260,3255,3337
|
|
20231027,092700,119467805,3265,3260,3265,3245,6461
|
|
20231027,092600,98396870,3260,3240,3260,3240,18486
|
|
20231027,092500,38292015,3240,3235,3240,3235,3
|
|
20231027,092400,38282305,3240,3235,3240,3235,9
|
|
20231027,092300,38253150,3235,3235,3235,3235,1
|
|
20231027,092200,38249915,3240,3235,3240,3235,1547
|
|
20231027,092100,33245365,3235,3235,3235,3235,1
|
|
20231027,092000,33242130,3235,3235,3235,3235,1
|
|
20231027,091900,33238895,3225,3230,3230,3225,61
|
|
20231027,091800,33041870,3230,3240,3240,3230,189
|
|
20231027,091700,32430230,3240,3235,3240,3235,701
|
|
20231027,091600,30162485,3235,3235,3235,3235,5
|
|
20231027,091500,30146310,3230,3220,3230,3210,408
|
|
20231027,091400,28833305,3230,3220,3230,3220,991
|
|
20231027,091300,25640080,3210,3210,3215,3210,459
|
|
20231027,091200,24165480,3210,3210,3210,3210,203
|
|
20231027,091100,23513850,3210,3210,3210,3210,553
|
|
20231027,091000,21738720,3215,3215,3215,3215,1
|
|
20231027,090900,21735505,3195,3195,3195,3195,1565
|
|
20231027,090800,16735330,3195,3200,3215,3195,2392
|
|
20231027,090700,9089920,3200,3200,3200,3200,310
|
|
20231027,090600,8097920,3215,3220,3220,3200,605
|
|
20231027,090500,6158495,3215,3220,3220,3215,830
|
|
20231027,090400,3487430,3220,3220,3220,3220,18
|
|
20231027,090300,3429470,3220,3220,3220,3220,140
|
|
20231027,090200,2978670,3245,3245,3245,3245,3
|
|
20231027,090100,2968935,3245,3215,3245,3215,80
|
|
20231027,090000,2711300,3210,3205,3210,3200,846
|