593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185000,16383262135,3580,3580,3580,3580,39471
|
|
20231017,184900,16383262135,3580,3580,3580,3580,0
|
|
20231017,184800,16383262135,3580,3580,3580,3580,0
|
|
20231017,184700,16383262135,3580,3580,3580,3580,0
|
|
20231017,184600,16383262135,3580,3580,3580,3580,0
|
|
20231017,184500,16383262135,3580,3580,3580,3580,0
|
|
20231017,184400,16383262135,3580,3580,3580,3580,0
|
|
20231017,184300,16383262135,3580,3580,3580,3580,0
|
|
20231017,184200,16383262135,3580,3580,3580,3580,0
|
|
20231017,184100,16383262135,3580,3580,3580,3580,0
|
|
20231017,184000,16383262135,3580,3580,3580,3580,0
|
|
20231017,183900,16383262135,3580,3580,3580,3580,0
|
|
20231017,183800,16383262135,3580,3580,3580,3580,0
|
|
20231017,183700,16383262135,3580,3580,3580,3580,0
|
|
20231017,183600,16383262135,3580,3580,3580,3580,0
|
|
20231017,183500,16383262135,3580,3580,3580,3580,0
|
|
20231017,183400,16383262135,3580,3580,3580,3580,0
|
|
20231017,183300,16383262135,3580,3580,3580,3580,0
|
|
20231017,183200,16383262135,3580,3580,3580,3580,0
|
|
20231017,183100,16383262135,3580,3580,3580,3580,0
|
|
20231017,183000,16383262135,3580,3580,3580,3580,0
|
|
20231017,182900,16383262135,3580,3580,3580,3580,0
|
|
20231017,182800,16383262135,3580,3580,3580,3580,0
|
|
20231017,182700,16383262135,3580,3580,3580,3580,0
|
|
20231017,182600,16383262135,3580,3580,3580,3580,0
|
|
20231017,182500,16383262135,3580,3580,3580,3580,0
|
|
20231017,182400,16383262135,3580,3580,3580,3580,0
|
|
20231017,182300,16383262135,3580,3580,3580,3580,0
|
|
20231017,182200,16383262135,3580,3580,3580,3580,0
|
|
20231017,182100,16383262135,3580,3580,3580,3580,0
|
|
20231017,182000,16383262135,3580,3580,3580,3580,39471
|
|
20231017,181900,16383262135,3580,3580,3580,3580,0
|
|
20231017,181800,16383262135,3580,3580,3580,3580,0
|
|
20231017,181700,16383262135,3580,3580,3580,3580,0
|
|
20231017,181600,16383262135,3580,3580,3580,3580,0
|
|
20231017,181500,16383262135,3580,3580,3580,3580,0
|
|
20231017,181400,16383262135,3580,3580,3580,3580,0
|
|
20231017,181300,16383262135,3580,3580,3580,3580,0
|
|
20231017,181200,16383262135,3580,3580,3580,3580,0
|
|
20231017,181100,16383262135,3580,3580,3580,3580,0
|
|
20231017,181000,16383262135,3580,3580,3580,3580,0
|
|
20231017,180900,16383262135,3580,3580,3580,3580,0
|
|
20231017,180800,16383262135,3580,3580,3580,3580,0
|
|
20231017,180700,16383262135,3580,3580,3580,3580,0
|
|
20231017,180600,16383262135,3580,3580,3580,3580,0
|
|
20231017,180500,16383262135,3580,3580,3580,3580,0
|
|
20231017,180400,16383262135,3580,3580,3580,3580,0
|
|
20231017,180300,16383262135,3580,3580,3580,3580,0
|
|
20231017,180200,16383262135,3580,3580,3580,3580,0
|
|
20231017,180100,16383262135,3580,3580,3580,3580,0
|
|
20231017,180000,16383262135,3580,3580,3580,3580,0
|
|
20231017,175900,16383262135,3580,3580,3580,3580,0
|
|
20231017,175800,16383262135,3580,3580,3580,3580,0
|
|
20231017,175700,16383262135,3580,3580,3580,3580,0
|
|
20231017,175600,16383262135,3580,3580,3580,3580,0
|
|
20231017,175500,16383262135,3580,3580,3580,3580,0
|
|
20231017,175400,16383262135,3580,3580,3580,3580,0
|
|
20231017,175300,16383262135,3580,3580,3580,3580,0
|
|
20231017,175200,16383262135,3580,3580,3580,3580,0
|
|
20231017,175100,16383262135,3580,3580,3580,3580,0
|
|
20231017,175000,16383262135,3580,3580,3580,3580,39471
|
|
20231017,174900,16383262135,3580,3580,3580,3580,0
|
|
20231017,174800,16383262135,3580,3580,3580,3580,0
|
|
20231017,174700,16383262135,3580,3580,3580,3580,0
|
|
20231017,174600,16383262135,3580,3580,3580,3580,0
|
|
20231017,174500,16383262135,3580,3580,3580,3580,0
|
|
20231017,174400,16383262135,3580,3580,3580,3580,0
|
|
20231017,174300,16383262135,3580,3580,3580,3580,0
|
|
20231017,174200,16383262135,3580,3580,3580,3580,0
|
|
20231017,174100,16383262135,3580,3580,3580,3580,0
|
|
20231017,174000,16383262135,3580,3580,3580,3580,0
|
|
20231017,173900,16383262135,3580,3580,3580,3580,0
|
|
20231017,173800,16383262135,3580,3580,3580,3580,0
|
|
20231017,173700,16383262135,3580,3580,3580,3580,0
|
|
20231017,173600,16383262135,3580,3580,3580,3580,0
|
|
20231017,173500,16383262135,3580,3580,3580,3580,0
|
|
20231017,173400,16383262135,3580,3580,3580,3580,0
|
|
20231017,173300,16383262135,3580,3580,3580,3580,0
|
|
20231017,173200,16383262135,3580,3580,3580,3580,0
|
|
20231017,173100,16383262135,3580,3580,3580,3580,0
|
|
20231017,173000,16383262135,3580,3580,3580,3580,0
|
|
20231017,172900,16383262135,3580,3580,3580,3580,0
|
|
20231017,172800,16383262135,3580,3580,3580,3580,0
|
|
20231017,172700,16383262135,3580,3580,3580,3580,0
|
|
20231017,172600,16383262135,3580,3580,3580,3580,0
|
|
20231017,172500,16383262135,3580,3580,3580,3580,0
|
|
20231017,172400,16383262135,3580,3580,3580,3580,0
|
|
20231017,172300,16383262135,3580,3580,3580,3580,0
|
|
20231017,172200,16383262135,3580,3580,3580,3580,0
|
|
20231017,172100,16383262135,3580,3580,3580,3580,0
|
|
20231017,172000,16383262135,3580,3580,3580,3580,39471
|
|
20231017,171900,16383262135,3580,3580,3580,3580,0
|
|
20231017,171800,16383262135,3580,3580,3580,3580,0
|
|
20231017,171700,16383262135,3580,3580,3580,3580,0
|
|
20231017,171600,16383262135,3580,3580,3580,3580,0
|
|
20231017,171500,16383262135,3580,3580,3580,3580,0
|
|
20231017,171400,16383262135,3580,3580,3580,3580,0
|
|
20231017,171300,16383262135,3580,3580,3580,3580,0
|
|
20231017,171200,16383262135,3580,3580,3580,3580,0
|
|
20231017,171100,16383262135,3580,3580,3580,3580,0
|
|
20231017,171000,16383262135,3580,3580,3580,3580,0
|
|
20231017,170900,16383262135,3580,3580,3580,3580,0
|
|
20231017,170800,16383262135,3580,3580,3580,3580,0
|
|
20231017,170700,16383262135,3580,3580,3580,3580,0
|
|
20231017,170600,16383262135,3580,3580,3580,3580,0
|
|
20231017,170500,16383262135,3580,3580,3580,3580,0
|
|
20231017,170400,16383262135,3580,3580,3580,3580,0
|
|
20231017,170300,16383262135,3580,3580,3580,3580,0
|
|
20231017,170200,16383262135,3580,3580,3580,3580,0
|
|
20231017,170100,16383262135,3580,3580,3580,3580,0
|
|
20231017,170000,16383262135,3580,3580,3580,3580,0
|
|
20231017,165900,16383262135,3580,3580,3580,3580,0
|
|
20231017,165800,16383262135,3580,3580,3580,3580,0
|
|
20231017,165700,16383262135,3580,3580,3580,3580,0
|
|
20231017,165600,16383262135,3580,3580,3580,3580,0
|
|
20231017,165500,16383262135,3580,3580,3580,3580,0
|
|
20231017,165400,16383262135,3580,3580,3580,3580,0
|
|
20231017,165300,16383262135,3580,3580,3580,3580,0
|
|
20231017,165200,16383262135,3580,3580,3580,3580,0
|
|
20231017,165100,16383262135,3580,3580,3580,3580,0
|
|
20231017,165000,16383262135,3580,3580,3580,3580,39471
|
|
20231017,164900,16383262135,3580,3580,3580,3580,0
|
|
20231017,164800,16383262135,3580,3580,3580,3580,0
|
|
20231017,164700,16383262135,3580,3580,3580,3580,0
|
|
20231017,164600,16383262135,3580,3580,3580,3580,0
|
|
20231017,164500,16383262135,3580,3580,3580,3580,0
|
|
20231017,164400,16383262135,3580,3580,3580,3580,0
|
|
20231017,164300,16383262135,3580,3580,3580,3580,0
|
|
20231017,164200,16383262135,3580,3580,3580,3580,0
|
|
20231017,164100,16383262135,3580,3580,3580,3580,0
|
|
20231017,164000,16383262135,3580,3580,3580,3580,0
|
|
20231017,163900,16383262135,3580,3580,3580,3580,0
|
|
20231017,163800,16383262135,3580,3580,3580,3580,0
|
|
20231017,163700,16383262135,3580,3580,3580,3580,0
|
|
20231017,163600,16383262135,3580,3580,3580,3580,0
|
|
20231017,163500,16383262135,3580,3580,3580,3580,0
|
|
20231017,163400,16383262135,3580,3580,3580,3580,0
|
|
20231017,163300,16383262135,3580,3580,3580,3580,0
|
|
20231017,163200,16383262135,3580,3580,3580,3580,0
|
|
20231017,163100,16383262135,3580,3580,3580,3580,0
|
|
20231017,163000,16383262135,3580,3580,3580,3580,0
|
|
20231017,162900,16383262135,3580,3580,3580,3580,0
|
|
20231017,162800,16383262135,3580,3580,3580,3580,0
|
|
20231017,162700,16383262135,3580,3580,3580,3580,0
|
|
20231017,162600,16383262135,3580,3580,3580,3580,0
|
|
20231017,162500,16383262135,3580,3580,3580,3580,0
|
|
20231017,162400,16383262135,3580,3580,3580,3580,0
|
|
20231017,162300,16383262135,3580,3580,3580,3580,0
|
|
20231017,162200,16383262135,3580,3580,3580,3580,0
|
|
20231017,162100,16383262135,3580,3580,3580,3580,0
|
|
20231017,162000,16383262135,3580,3580,3580,3580,39471
|
|
20231017,161900,16383262135,3580,3580,3580,3580,0
|
|
20231017,161800,16383262135,3580,3580,3580,3580,0
|
|
20231017,161700,16383262135,3580,3580,3580,3580,0
|
|
20231017,161600,16383262135,3580,3580,3580,3580,0
|
|
20231017,161500,16383262135,3580,3580,3580,3580,0
|
|
20231017,161400,16383262135,3580,3580,3580,3580,0
|
|
20231017,161300,16383262135,3580,3580,3580,3580,0
|
|
20231017,161200,16383262135,3580,3580,3580,3580,0
|
|
20231017,161100,16383262135,3580,3580,3580,3580,0
|
|
20231017,161000,16383262135,3580,3580,3580,3580,0
|
|
20231017,160900,16383262135,3580,3580,3580,3580,0
|
|
20231017,160800,16383262135,3580,3580,3580,3580,0
|
|
20231017,160700,16383262135,3580,3580,3580,3580,0
|
|
20231017,160600,16383262135,3580,3580,3580,3580,0
|
|
20231017,160500,16383262135,3580,3580,3580,3580,0
|
|
20231017,160400,16383262135,3580,3580,3580,3580,0
|
|
20231017,160300,16383262135,3580,3580,3580,3580,0
|
|
20231017,160200,16383262135,3580,3580,3580,3580,0
|
|
20231017,160100,16383262135,3580,3580,3580,3580,0
|
|
20231017,160000,16383262135,3580,3580,3580,3580,0
|
|
20231017,155900,16383262135,3580,3580,3580,3580,0
|
|
20231017,155800,16383262135,3580,3580,3580,3580,0
|
|
20231017,155700,16383262135,3580,3580,3580,3580,0
|
|
20231017,155600,16383262135,3580,3580,3580,3580,0
|
|
20231017,155500,16383262135,3580,3580,3580,3580,0
|
|
20231017,155400,16383262135,3580,3580,3580,3580,0
|
|
20231017,155300,16383262135,3580,3580,3580,3580,0
|
|
20231017,155200,16383262135,3580,3580,3580,3580,0
|
|
20231017,155100,16383262135,3580,3580,3580,3580,0
|
|
20231017,155000,16383262135,3580,3580,3580,3580,39471
|
|
20231017,154900,16383262135,3580,3580,3580,3580,0
|
|
20231017,154800,16383262135,3580,3580,3580,3580,0
|
|
20231017,154700,16383262135,3580,3580,3580,3580,0
|
|
20231017,154600,16383262135,3580,3580,3580,3580,0
|
|
20231017,154500,16383262135,3580,3580,3580,3580,0
|
|
20231017,154400,16383262135,3580,3580,3580,3580,0
|
|
20231017,154300,16383262135,3580,3580,3580,3580,0
|
|
20231017,154200,16383262135,3580,3580,3580,3580,0
|
|
20231017,154100,16383262135,3580,3580,3580,3580,0
|
|
20231017,154000,16383262135,3580,3580,3580,3580,0
|
|
20231017,153900,16383262135,3580,3580,3580,3580,0
|
|
20231017,153800,16383262135,3580,3580,3580,3580,0
|
|
20231017,153700,16383262135,3580,3580,3580,3580,0
|
|
20231017,153600,16383262135,3580,3580,3580,3580,0
|
|
20231017,153500,16383262135,3580,3580,3580,3580,0
|
|
20231017,153400,16383262135,3580,3580,3580,3580,0
|
|
20231017,153300,16383262135,3580,3580,3580,3580,0
|
|
20231017,153200,16383262135,3580,3580,3580,3580,0
|
|
20231017,153100,16383262135,3580,3580,3580,3580,0
|
|
20231017,153000,16383262135,3580,3580,3580,3580,39471
|
|
20231017,152900,16241955955,3580,3580,3580,3580,0
|
|
20231017,152800,16241955955,3580,3580,3580,3580,0
|
|
20231017,152700,16241955955,3580,3580,3580,3580,0
|
|
20231017,152600,16241955955,3580,3580,3580,3580,0
|
|
20231017,152500,16241955955,3580,3580,3580,3580,0
|
|
20231017,152400,16241955955,3580,3580,3580,3580,0
|
|
20231017,152300,16241955955,3580,3580,3580,3580,0
|
|
20231017,152200,16241955955,3580,3580,3580,3580,0
|
|
20231017,152100,16241955955,3580,3580,3580,3580,0
|
|
20231017,152000,16241955955,3580,3580,3580,3580,0
|
|
20231017,151900,16241955955,3580,3585,3590,3580,10725
|
|
20231017,151800,16203508595,3580,3585,3590,3575,13942
|
|
20231017,151700,16153637145,3580,3580,3590,3575,16443
|
|
20231017,151600,16094779575,3580,3590,3590,3580,9202
|
|
20231017,151500,16061803715,3590,3585,3595,3585,9432
|
|
20231017,151400,16027956620,3585,3590,3595,3585,4342
|
|
20231017,151300,16012368830,3590,3595,3595,3590,3061
|
|
20231017,151200,16001376750,3595,3590,3595,3590,1029
|
|
20231017,151100,15997681965,3590,3595,3595,3590,507
|
|
20231017,151000,15995861790,3590,3580,3590,3580,1815
|
|
20231017,150900,15989352515,3585,3585,3585,3585,5393
|
|
20231017,150800,15970018610,3585,3590,3600,3585,3595
|
|
20231017,150700,15957123630,3590,3585,3590,3585,4924
|
|
20231017,150600,15939461020,3585,3585,3585,3585,1193
|
|
20231017,150500,15935184115,3590,3590,3590,3585,183
|
|
20231017,150400,15934527725,3585,3585,3590,3585,3720
|
|
20231017,150300,15921180970,3585,3595,3595,3585,2998
|
|
20231017,150200,15910421510,3595,3590,3595,3590,2902
|
|
20231017,150100,15900003070,3590,3590,3600,3590,527
|
|
20231017,150000,15898110090,3600,3605,3605,3590,4596
|
|
20231017,145900,15881595600,3605,3600,3605,3600,7151
|
|
20231017,145800,15855851835,3595,3595,3600,3595,2934
|
|
20231017,145700,15845304095,3595,3580,3595,3575,6742
|
|
20231017,145600,15821138075,3575,3580,3580,3575,1030
|
|
20231017,145500,15817453985,3575,3575,3580,3575,2434
|
|
20231017,145400,15808752185,3580,3575,3580,3570,9038
|
|
20231017,145300,15776447065,3570,3580,3580,3570,13741
|
|
20231017,145200,15727341410,3585,3580,3590,3580,2702
|
|
20231017,145100,15717649425,3590,3580,3590,3580,1493
|
|
20231017,145000,15712303375,3580,3585,3590,3575,6136
|
|
20231017,144900,15690320915,3590,3585,3595,3585,2377
|
|
20231017,144800,15681782035,3585,3595,3595,3585,3675
|
|
20231017,144700,15668581625,3595,3595,3595,3595,441
|
|
20231017,144600,15666996230,3590,3590,3590,3590,951
|
|
20231017,144500,15663582140,3590,3590,3590,3590,163
|
|
20231017,144400,15662996970,3590,3590,3590,3580,2781
|
|
20231017,144300,15653027610,3595,3590,3595,3590,888
|
|
20231017,144200,15649837780,3595,3590,3595,3590,73
|
|
20231017,144100,15649575405,3595,3590,3595,3590,1247
|
|
20231017,144000,15645098145,3595,3590,3595,3585,2264
|
|
20231017,143900,15636971370,3590,3585,3590,3585,969
|
|
20231017,143800,15633497495,3585,3580,3585,3580,420
|
|
20231017,143700,15631992565,3585,3590,3595,3585,3419
|
|
20231017,143600,15619726345,3595,3595,3600,3590,763
|
|
20231017,143500,15616985530,3600,3580,3600,3580,4145
|
|
20231017,143400,15602142060,3580,3580,3580,3575,4879
|
|
20231017,143300,15584695590,3580,3580,3585,3580,3585
|
|
20231017,143200,15571859495,3580,3590,3595,3580,3349
|
|
20231017,143100,15559854445,3590,3595,3595,3590,1922
|
|
20231017,143000,15552951805,3595,3605,3605,3590,10607
|
|
20231017,142900,15514780525,3610,3605,3610,3605,261
|
|
20231017,142800,15513839560,3605,3605,3610,3605,724
|
|
20231017,142700,15511227020,3605,3605,3610,3605,5263
|
|
20231017,142600,15492238210,3605,3605,3605,3600,290
|
|
20231017,142500,15491193765,3605,3605,3605,3600,972
|
|
20231017,142400,15487694525,3600,3600,3600,3595,2674
|
|
20231017,142300,15478069645,3605,3605,3605,3605,2
|
|
20231017,142200,15478062435,3605,3600,3605,3595,732
|
|
20231017,142100,15475430760,3600,3595,3600,3595,514
|
|
20231017,142000,15473581725,3605,3595,3605,3595,69
|
|
20231017,141900,15473333140,3595,3590,3595,3590,2311
|
|
20231017,141800,15465031170,3590,3600,3600,3590,4882
|
|
20231017,141700,15447480335,3600,3600,3600,3600,559
|
|
20231017,141600,15445467935,3600,3605,3605,3590,148
|
|
20231017,141500,15444936020,3585,3590,3610,3585,3727
|
|
20231017,141400,15431547015,3590,3590,3590,3590,551
|
|
20231017,141300,15429568925,3590,3605,3610,3585,6295
|
|
20231017,141200,15406924330,3610,3615,3620,3610,668
|
|
20231017,141100,15404511395,3610,3610,3620,3610,2880
|
|
20231017,141000,15394104795,3610,3625,3625,3610,3174
|
|
20231017,140900,15382619200,3625,3625,3625,3620,6493
|
|
20231017,140800,15359110560,3620,3625,3625,3620,4423
|
|
20231017,140700,15343077395,3620,3625,3630,3620,5801
|
|
20231017,140600,15322057245,3630,3620,3640,3615,13685
|
|
20231017,140500,15272430180,3615,3620,3620,3615,4753
|
|
20231017,140400,15255246525,3620,3615,3620,3610,8544
|
|
20231017,140300,15224345555,3615,3620,3625,3615,10651
|
|
20231017,140200,15185811425,3620,3605,3620,3600,9152
|
|
20231017,140100,15152782460,3600,3595,3605,3585,6151
|
|
20231017,140000,15130652430,3595,3580,3595,3580,2127
|
|
20231017,135900,15123021210,3580,3575,3580,3570,4287
|
|
20231017,135800,15107687670,3575,3570,3575,3565,801
|
|
20231017,135700,15104826020,3575,3560,3575,3560,2801
|
|
20231017,135600,15094846040,3570,3560,3570,3555,11389
|
|
20231017,135500,15054317645,3560,3565,3570,3560,22712
|
|
20231017,135400,14973368120,3570,3570,3580,3570,3167
|
|
20231017,135300,14962059210,3575,3575,3575,3570,2293
|
|
20231017,135200,14953864775,3575,3575,3575,3570,919
|
|
20231017,135100,14950579400,3575,3575,3575,3575,4403
|
|
20231017,135000,14934838675,3575,3570,3580,3570,2034
|
|
20231017,134900,14927568120,3575,3565,3580,3565,1731
|
|
20231017,134800,14921388090,3565,3580,3580,3565,19830
|
|
20231017,134700,14850613450,3575,3575,3585,3570,6663
|
|
20231017,134600,14826780435,3575,3585,3585,3570,20540
|
|
20231017,134500,14753349250,3585,3600,3600,3585,7070
|
|
20231017,134400,14727961390,3600,3600,3600,3600,1078
|
|
20231017,134300,14724080590,3600,3605,3610,3600,2327
|
|
20231017,134200,14715700855,3605,3605,3610,3605,1428
|
|
20231017,134100,14710552480,3605,3605,3605,3605,603
|
|
20231017,134000,14708378665,3605,3610,3610,3605,715
|
|
20231017,133900,14705798090,3610,3605,3610,3605,1193
|
|
20231017,133800,14701492185,3610,3605,3610,3605,524
|
|
20231017,133700,14699602840,3605,3605,3605,3600,2995
|
|
20231017,133600,14688817675,3600,3605,3605,3600,3177
|
|
20231017,133500,14677370180,3605,3600,3610,3600,2052
|
|
20231017,133400,14669974090,3610,3600,3610,3595,22705
|
|
20231017,133300,14588140680,3600,3605,3605,3600,5449
|
|
20231017,133200,14568519875,3600,3610,3610,3600,18639
|
|
20231017,133100,14501357360,3610,3615,3615,3610,2883
|
|
20231017,133000,14490949680,3610,3615,3615,3610,4629
|
|
20231017,132900,14474234280,3615,3610,3615,3610,1996
|
|
20231017,132800,14467028585,3605,3615,3615,3605,7667
|
|
20231017,132700,14439355550,3620,3620,3620,3615,311
|
|
20231017,132600,14438229880,3620,3620,3625,3620,309
|
|
20231017,132500,14437111295,3620,3620,3625,3620,358
|
|
20231017,132400,14435815330,3620,3615,3620,3615,1547
|
|
20231017,132300,14430218585,3615,3620,3620,3615,7081
|
|
20231017,132200,14404601590,3625,3625,3625,3615,4348
|
|
20231017,132100,14388858015,3630,3625,3630,3625,1328
|
|
20231017,132000,14384043510,3630,3625,3630,3625,775
|
|
20231017,131900,14381231670,3635,3635,3635,3635,12
|
|
20231017,131800,14381188050,3620,3630,3635,3620,1207
|
|
20231017,131700,14376812025,3630,3635,3640,3630,170
|
|
20231017,131600,14376193430,3640,3630,3640,3620,926
|
|
20231017,131500,14372835175,3640,3630,3640,3625,305
|
|
20231017,131400,14371729510,3640,3635,3640,3635,448
|
|
20231017,131300,14370098795,3640,3645,3645,3625,37
|
|
20231017,131200,14369964535,3645,3625,3645,3620,1164
|
|
20231017,131100,14365746090,3625,3630,3645,3625,4511
|
|
20231017,131000,14349357180,3630,3630,3635,3630,162
|
|
20231017,130900,14348768870,3630,3635,3635,3630,1254
|
|
20231017,130800,14344215290,3635,3635,3635,3635,1888
|
|
20231017,130700,14337352410,3640,3645,3645,3640,2212
|
|
20231017,130600,14329300725,3645,3645,3645,3640,411
|
|
20231017,130500,14327804030,3645,3645,3645,3645,2000
|
|
20231017,130400,14320514030,3645,3640,3645,3640,2157
|
|
20231017,130300,14312651795,3645,3640,3645,3635,2312
|
|
20231017,130200,14304243935,3640,3640,3640,3640,518
|
|
20231017,130100,14302358415,3640,3640,3640,3640,348
|
|
20231017,130000,14301091695,3640,3625,3640,3620,33054
|
|
20231017,125900,14181275995,3620,3625,3625,3620,2755
|
|
20231017,125800,14171302790,3625,3620,3625,3620,5030
|
|
20231017,125700,14153091935,3620,3625,3625,3620,5446
|
|
20231017,125600,14133350510,3625,3635,3635,3625,14044
|
|
20231017,125500,14082377250,3635,3640,3640,3635,138
|
|
20231017,125400,14081875340,3645,3645,3645,3635,2580
|
|
20231017,125300,14072484195,3650,3640,3650,3640,695
|
|
20231017,125200,14069949525,3640,3645,3645,3640,1313
|
|
20231017,125100,14065167185,3645,3645,3645,3640,1269
|
|
20231017,125000,14060541685,3650,3650,3650,3645,519
|
|
20231017,124900,14058648835,3645,3645,3650,3640,91
|
|
20231017,124800,14058317185,3650,3645,3650,3645,816
|
|
20231017,124700,14055342860,3645,3640,3645,3640,3334
|
|
20231017,124600,14043192755,3640,3640,3645,3640,614
|
|
20231017,124500,14040957745,3640,3640,3640,3640,307
|
|
20231017,124400,14039840265,3640,3640,3640,3640,850
|
|
20231017,124300,14036746265,3640,3640,3645,3640,972
|
|
20231017,124200,14033208170,3640,3640,3640,3635,1409
|
|
20231017,124100,14028085665,3640,3640,3645,3640,469
|
|
20231017,124000,14026378480,3640,3640,3640,3635,1807
|
|
20231017,123900,14019807305,3640,3640,3640,3635,1210
|
|
20231017,123800,14015408095,3640,3635,3640,3635,243
|
|
20231017,123700,14014524545,3635,3640,3640,3635,489
|
|
20231017,123600,14012746860,3645,3640,3645,3630,1967
|
|
20231017,123500,14005593620,3640,3645,3645,3640,154
|
|
20231017,123400,14005032795,3645,3640,3645,3640,697
|
|
20231017,123300,14002493815,3640,3635,3640,3635,1147
|
|
20231017,123200,13998319465,3640,3635,3640,3635,316
|
|
20231017,123100,13997169870,3640,3630,3640,3630,813
|
|
20231017,123000,13994215980,3635,3635,3635,3630,2717
|
|
20231017,122900,13984351870,3635,3635,3640,3630,3714
|
|
20231017,122800,13970854420,3635,3635,3635,3630,7421
|
|
20231017,122700,13943911055,3635,3630,3635,3630,1339
|
|
20231017,122600,13939046785,3630,3635,3640,3630,539
|
|
20231017,122500,13937090140,3640,3635,3640,3630,1686
|
|
20231017,122400,13930962735,3635,3625,3635,3620,2906
|
|
20231017,122300,13920434375,3625,3625,3625,3620,2088
|
|
20231017,122200,13912870010,3630,3620,3630,3620,256
|
|
20231017,122100,13911942495,3620,3630,3635,3620,5207
|
|
20231017,122000,13893060320,3635,3635,3635,3630,2835
|
|
20231017,121900,13882768235,3635,3640,3640,3635,6426
|
|
20231017,121800,13859394470,3640,3640,3640,3640,1171
|
|
20231017,121700,13855132030,3640,3650,3655,3640,1105
|
|
20231017,121600,13851105030,3655,3655,3655,3655,1
|
|
20231017,121500,13851101375,3645,3650,3650,3645,1716
|
|
20231017,121400,13844845055,3650,3650,3650,3650,1084
|
|
20231017,121300,13840888455,3655,3655,3655,3650,772
|
|
20231017,121200,13838069810,3650,3655,3655,3650,1120
|
|
20231017,121100,13833978710,3655,3650,3655,3650,166
|
|
20231017,121000,13833372025,3655,3650,3655,3650,466
|
|
20231017,120900,13831671115,3645,3645,3650,3645,1190
|
|
20231017,120800,13827331700,3650,3640,3650,3640,165
|
|
20231017,120700,13826730700,3655,3640,3655,3640,1001
|
|
20231017,120600,13823087045,3655,3650,3655,3640,8245
|
|
20231017,120500,13793054830,3650,3660,3660,3650,521
|
|
20231017,120400,13791150770,3660,3650,3660,3645,15725
|
|
20231017,120300,13733737430,3650,3650,3650,3650,763
|
|
20231017,120200,13730952480,3650,3650,3650,3640,5503
|
|
20231017,120100,13710869570,3650,3650,3650,3635,3452
|
|
20231017,120000,13698307045,3640,3640,3650,3635,4523
|
|
20231017,115900,13681846510,3640,3650,3650,3640,1687
|
|
20231017,115800,13675705600,3640,3640,3650,3640,9480
|
|
20231017,115700,13641195425,3640,3645,3650,3640,2493
|
|
20231017,115600,13632109000,3645,3645,3650,3640,2235
|
|
20231017,115500,13623966755,3650,3650,3660,3650,572
|
|
20231017,115400,13621878620,3655,3650,3665,3650,1344
|
|
20231017,115300,13616959995,3660,3660,3665,3650,1411
|
|
20231017,115200,13611809595,3660,3645,3660,3640,3787
|
|
20231017,115100,13597999400,3645,3645,3650,3640,4621
|
|
20231017,115000,13581148710,3650,3650,3650,3645,1565
|
|
20231017,114900,13575439995,3650,3660,3665,3650,9203
|
|
20231017,114800,13541804915,3660,3660,3665,3660,789
|
|
20231017,114700,13538917170,3660,3660,3660,3660,1102
|
|
20231017,114600,13534883850,3660,3665,3665,3660,3038
|
|
20231017,114500,13523760250,3670,3665,3670,3665,843
|
|
20231017,114400,13520670650,3665,3665,3670,3665,288
|
|
20231017,114300,13519615025,3665,3670,3670,3665,1490
|
|
20231017,114200,13514149165,3665,3660,3665,3655,4912
|
|
20231017,114100,13496153405,3655,3655,3655,3650,546
|
|
20231017,114000,13494158775,3655,3655,3660,3655,1107
|
|
20231017,113900,13490112310,3655,3660,3665,3655,6245
|
|
20231017,113800,13467262400,3660,3665,3665,3660,3749
|
|
20231017,113700,13453531900,3665,3670,3670,3665,1933
|
|
20231017,113600,13446445980,3670,3675,3680,3670,6544
|
|
20231017,113500,13422406755,3675,3675,3675,3675,1387
|
|
20231017,113400,13417309530,3675,3680,3685,3675,2459
|
|
20231017,113300,13408261265,3680,3665,3680,3665,8177
|
|
20231017,113200,13378197840,3670,3665,3670,3655,5874
|
|
20231017,113100,13356699225,3660,3670,3670,3660,1505
|
|
20231017,113000,13351183390,3670,3665,3670,3665,1007
|
|
20231017,112900,13347492235,3670,3665,3670,3665,66
|
|
20231017,112800,13347250285,3665,3680,3680,3665,11831
|
|
20231017,112700,13303768630,3680,3680,3680,3680,1010
|
|
20231017,112600,13300051830,3680,3680,3680,3680,3268
|
|
20231017,112500,13288025590,3675,3675,3680,3675,1784
|
|
20231017,112400,13281468130,3675,3675,3675,3670,3256
|
|
20231017,112300,13269502835,3675,3680,3680,3675,9812
|
|
20231017,112200,13233440850,3680,3710,3710,3680,9133
|
|
20231017,112100,13199704180,3710,3675,3715,3675,30999
|
|
20231017,112000,13085042555,3675,3670,3675,3670,153
|
|
20231017,111900,13084480290,3675,3670,3675,3665,2486
|
|
20231017,111800,13075356670,3670,3670,3670,3665,3484
|
|
20231017,111700,13062586475,3670,3670,3675,3665,6066
|
|
20231017,111600,13040339935,3670,3695,3695,3665,12852
|
|
20231017,111500,12993035055,3695,3690,3700,3685,26280
|
|
20231017,111400,12895895360,3690,3680,3695,3675,25768
|
|
20231017,111300,12800823295,3680,3670,3680,3665,2974
|
|
20231017,111200,12789902410,3670,3670,3675,3665,7126
|
|
20231017,111100,12763751850,3670,3665,3675,3665,662
|
|
20231017,111000,12761324285,3670,3640,3675,3640,8135
|
|
20231017,110900,12731561450,3640,3640,3640,3635,3061
|
|
20231017,110800,12720421695,3640,3640,3640,3640,646
|
|
20231017,110700,12718070255,3640,3645,3645,3640,818
|
|
20231017,110600,12715088660,3650,3650,3650,3650,2069
|
|
20231017,110500,12707536810,3650,3650,3650,3650,2
|
|
20231017,110400,12707529510,3650,3645,3655,3645,1337
|
|
20231017,110300,12702649450,3650,3650,3655,3650,517
|
|
20231017,110200,12700762395,3650,3655,3655,3650,5083
|
|
20231017,110100,12682196205,3655,3655,3655,3650,1394
|
|
20231017,110000,12677101375,3655,3650,3655,3650,2173
|
|
20231017,105900,12669163920,3640,3640,3645,3640,957
|
|
20231017,105800,12665676155,3640,3620,3640,3620,1547
|
|
20231017,105700,12660049900,3630,3630,3635,3615,3388
|
|
20231017,105600,12647786030,3630,3640,3645,3600,17087
|
|
20231017,105500,12586021455,3635,3640,3640,3635,1087
|
|
20231017,105400,12582067275,3630,3635,3640,3630,5246
|
|
20231017,105300,12563007010,3630,3635,3640,3630,4608
|
|
20231017,105200,12546270990,3635,3645,3645,3635,3500
|
|
20231017,105100,12533535915,3650,3655,3655,3650,3539
|
|
20231017,105000,12520618560,3655,3650,3655,3650,34
|
|
20231017,104900,12520494395,3650,3650,3660,3650,4184
|
|
20231017,104800,12505213030,3650,3645,3650,3645,2460
|
|
20231017,104700,12496241335,3650,3655,3655,3630,3986
|
|
20231017,104600,12481730655,3655,3640,3660,3640,3148
|
|
20231017,104500,12470233310,3640,3650,3650,3640,8820
|
|
20231017,104400,12438053515,3655,3655,3660,3650,4542
|
|
20231017,104300,12421448205,3660,3660,3660,3655,3322
|
|
20231017,104200,12409300725,3665,3670,3670,3660,9456
|
|
20231017,104100,12374614720,3670,3670,3675,3665,5700
|
|
20231017,104000,12353700455,3670,3670,3675,3670,1204
|
|
20231017,103900,12349281725,3670,3675,3680,3670,7521
|
|
20231017,103800,12321663510,3675,3675,3685,3675,25480
|
|
20231017,103700,12227956940,3675,3680,3685,3670,9694
|
|
20231017,103600,12192305790,3680,3675,3685,3675,18179
|
|
20231017,103500,12125356100,3675,3685,3690,3665,10871
|
|
20231017,103400,12085396970,3690,3655,3690,3645,35096
|
|
20231017,103300,11956676400,3660,3625,3660,3620,16576
|
|
20231017,103200,11896263145,3620,3620,3620,3610,2971
|
|
20231017,103100,11885513595,3615,3600,3620,3600,8399
|
|
20231017,103000,11855209435,3600,3600,3605,3600,2594
|
|
20231017,102900,11845865650,3590,3595,3600,3590,5611
|
|
20231017,102800,11825698480,3595,3595,3600,3595,1795
|
|
20231017,102700,11819244955,3595,3595,3600,3595,2216
|
|
20231017,102600,11811270525,3595,3605,3605,3595,5227
|
|
20231017,102500,11792466585,3605,3595,3605,3590,1278
|
|
20231017,102400,11787873720,3595,3600,3600,3590,3971
|
|
20231017,102300,11773598640,3595,3600,3615,3595,12420
|
|
20231017,102200,11728876000,3595,3595,3600,3595,2653
|
|
20231017,102100,11719335370,3600,3570,3600,3570,2849
|
|
20231017,102000,11709121770,3585,3575,3590,3565,12011
|
|
20231017,101900,11666154155,3575,3595,3595,3575,9836
|
|
20231017,101800,11630871860,3595,3580,3595,3575,5860
|
|
20231017,101700,11609837935,3580,3565,3580,3555,12865
|
|
20231017,101600,11563984540,3560,3565,3570,3555,22835
|
|
20231017,101500,11482689225,3565,3575,3575,3565,26434
|
|
20231017,101400,11388313610,3575,3585,3585,3575,20403
|
|
20231017,101300,11315290960,3590,3615,3615,3585,55785
|
|
20231017,101200,11114291490,3615,3620,3625,3615,9464
|
|
20231017,101100,11080064940,3625,3635,3635,3625,4898
|
|
20231017,101000,11062293035,3635,3640,3640,3630,4962
|
|
20231017,100900,11044272105,3640,3630,3640,3630,4162
|
|
20231017,100800,11029140455,3630,3630,3635,3625,1497
|
|
20231017,100700,11023703495,3630,3635,3635,3630,5763
|
|
20231017,100600,11002772875,3630,3625,3635,3625,7089
|
|
20231017,100500,10977060410,3625,3625,3625,3620,1771
|
|
20231017,100400,10970647805,3620,3620,3620,3620,3076
|
|
20231017,100300,10959512685,3625,3620,3625,3610,3778
|
|
20231017,100200,10945861330,3615,3620,3625,3615,16306
|
|
20231017,100100,10886859635,3620,3625,3625,3620,8873
|
|
20231017,100000,10854712415,3625,3625,3630,3620,1931
|
|
20231017,095900,10847715045,3625,3630,3630,3620,2216
|
|
20231017,095800,10839682280,3630,3630,3635,3625,2129
|
|
20231017,095700,10831955885,3635,3630,3640,3630,4487
|
|
20231017,095600,10815642375,3630,3630,3635,3615,11427
|
|
20231017,095500,10774188465,3620,3615,3630,3615,14676
|
|
20231017,095400,10721069555,3610,3630,3630,3605,32075
|
|
20231017,095300,10605155215,3630,3640,3640,3620,9075
|
|
20231017,095200,10572220410,3640,3625,3640,3625,10950
|
|
20231017,095100,10532433630,3625,3635,3640,3625,4329
|
|
20231017,095000,10516721245,3630,3635,3640,3630,12785
|
|
20231017,094900,10470251425,3635,3615,3640,3615,16644
|
|
20231017,094800,10409936225,3615,3640,3640,3610,35340
|
|
20231017,094700,10281836345,3645,3650,3655,3635,25075
|
|
20231017,094600,10190394935,3650,3655,3655,3650,19746
|
|
20231017,094500,10118315675,3655,3665,3665,3650,46562
|
|
20231017,094400,9948130900,3660,3670,3670,3660,8907
|
|
20231017,094300,9915517645,3665,3660,3670,3660,5732
|
|
20231017,094200,9894511625,3660,3660,3665,3660,6242
|
|
20231017,094100,9871654390,3660,3665,3665,3655,22802
|
|
20231017,094000,9788196735,3660,3675,3675,3660,29924
|
|
20231017,093900,9678510680,3675,3675,3695,3670,11651
|
|
20231017,093800,9635720810,3675,3670,3675,3665,13134
|
|
20231017,093700,9587528005,3670,3685,3690,3670,11769
|
|
20231017,093600,9544244450,3685,3690,3700,3685,7069
|
|
20231017,093500,9518151315,3690,3685,3700,3680,8987
|
|
20231017,093400,9484998515,3685,3680,3685,3670,26621
|
|
20231017,093300,9387153060,3680,3690,3695,3675,13986
|
|
20231017,093200,9335651695,3690,3700,3705,3690,18632
|
|
20231017,093100,9266767710,3700,3700,3720,3700,19650
|
|
20231017,093000,9193901770,3700,3690,3705,3685,16434
|
|
20231017,092900,9133175465,3695,3680,3695,3680,10989
|
|
20231017,092800,9092681765,3680,3680,3685,3675,6337
|
|
20231017,092700,9069371300,3680,3675,3680,3670,9430
|
|
20231017,092600,9034702295,3675,3670,3675,3660,11758
|
|
20231017,092500,8991576110,3670,3660,3670,3655,20788
|
|
20231017,092400,8915462435,3660,3670,3680,3660,11993
|
|
20231017,092300,8871443260,3680,3665,3680,3660,20313
|
|
20231017,092200,8797056350,3670,3685,3690,3660,25196
|
|
20231017,092100,8704507875,3685,3670,3690,3665,15655
|
|
20231017,092000,8646893895,3665,3660,3675,3660,14053
|
|
20231017,091900,8595354095,3660,3665,3675,3660,52513
|
|
20231017,091800,8402893330,3660,3690,3690,3660,47738
|
|
20231017,091700,8227519510,3690,3700,3700,3685,25539
|
|
20231017,091600,8133153435,3695,3690,3725,3680,36889
|
|
20231017,091500,7996884430,3690,3740,3740,3690,72983
|
|
20231017,091400,7726003040,3740,3735,3740,3730,19373
|
|
20231017,091300,7653620345,3730,3720,3735,3710,27454
|
|
20231017,091200,7551511115,3720,3710,3725,3705,41626
|
|
20231017,091100,7397125435,3725,3765,3765,3705,102653
|
|
20231017,091000,7014823495,3760,3730,3765,3730,35025
|
|
20231017,090900,6883713175,3730,3740,3745,3730,44012
|
|
20231017,090800,6719247385,3740,3750,3780,3730,86425
|
|
20231017,090700,6395153925,3755,3765,3790,3750,75213
|
|
20231017,090600,6111566100,3765,3820,3835,3750,140498
|
|
20231017,090500,5578695225,3820,3865,3865,3775,183053
|
|
20231017,090400,4878534380,3865,3820,3865,3765,308920
|
|
20231017,090300,3699064270,3830,3690,3860,3685,183903
|
|
20231017,090200,3003065800,3720,3735,3740,3650,178793
|
|
20231017,090100,2341631345,3735,3740,3800,3725,268444
|
|
20231017,090000,1332954855,3740,3715,3780,3715,356582
|