594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,185100,9178175955,3400,3400,3400,3400,42327
|
|
20231026,185000,9178175955,3400,3400,3400,3400,0
|
|
20231026,184900,9178175955,3400,3400,3400,3400,0
|
|
20231026,184800,9178175955,3400,3400,3400,3400,0
|
|
20231026,184700,9178175955,3400,3400,3400,3400,0
|
|
20231026,184600,9178175955,3400,3400,3400,3400,0
|
|
20231026,184500,9178175955,3400,3400,3400,3400,0
|
|
20231026,184400,9178175955,3400,3400,3400,3400,0
|
|
20231026,184300,9178175955,3400,3400,3400,3400,0
|
|
20231026,184200,9178175955,3400,3400,3400,3400,0
|
|
20231026,184100,9178175955,3400,3400,3400,3400,0
|
|
20231026,184000,9178175955,3400,3400,3400,3400,0
|
|
20231026,183900,9178175955,3400,3400,3400,3400,0
|
|
20231026,183800,9178175955,3400,3400,3400,3400,0
|
|
20231026,183700,9178175955,3400,3400,3400,3400,0
|
|
20231026,183600,9178175955,3400,3400,3400,3400,0
|
|
20231026,183500,9178175955,3400,3400,3400,3400,0
|
|
20231026,183400,9178175955,3400,3400,3400,3400,0
|
|
20231026,183300,9178175955,3400,3400,3400,3400,0
|
|
20231026,183200,9178175955,3400,3400,3400,3400,0
|
|
20231026,183100,9178175955,3400,3400,3400,3400,0
|
|
20231026,183000,9178175955,3400,3400,3400,3400,0
|
|
20231026,182900,9178175955,3400,3400,3400,3400,0
|
|
20231026,182800,9178175955,3400,3400,3400,3400,0
|
|
20231026,182700,9178175955,3400,3400,3400,3400,0
|
|
20231026,182600,9178175955,3400,3400,3400,3400,0
|
|
20231026,182500,9178175955,3400,3400,3400,3400,0
|
|
20231026,182400,9178175955,3400,3400,3400,3400,0
|
|
20231026,182300,9178175955,3400,3400,3400,3400,0
|
|
20231026,182200,9178175955,3400,3400,3400,3400,0
|
|
20231026,182100,9178175955,3400,3400,3400,3400,42327
|
|
20231026,182000,9178175955,3400,3400,3400,3400,0
|
|
20231026,181900,9178175955,3400,3400,3400,3400,0
|
|
20231026,181800,9178175955,3400,3400,3400,3400,0
|
|
20231026,181700,9178175955,3400,3400,3400,3400,0
|
|
20231026,181600,9178175955,3400,3400,3400,3400,0
|
|
20231026,181500,9178175955,3400,3400,3400,3400,0
|
|
20231026,181400,9178175955,3400,3400,3400,3400,0
|
|
20231026,181300,9178175955,3400,3400,3400,3400,0
|
|
20231026,181200,9178175955,3400,3400,3400,3400,0
|
|
20231026,181100,9178175955,3400,3400,3400,3400,0
|
|
20231026,181000,9178175955,3400,3400,3400,3400,0
|
|
20231026,180900,9178175955,3400,3400,3400,3400,0
|
|
20231026,180800,9178175955,3400,3400,3400,3400,0
|
|
20231026,180700,9178175955,3400,3400,3400,3400,0
|
|
20231026,180600,9178175955,3400,3400,3400,3400,0
|
|
20231026,180500,9178175955,3400,3400,3400,3400,0
|
|
20231026,180400,9178175955,3400,3400,3400,3400,0
|
|
20231026,180300,9178175955,3400,3400,3400,3400,0
|
|
20231026,180200,9178175955,3400,3400,3400,3400,0
|
|
20231026,180100,9178175955,3400,3400,3400,3400,0
|
|
20231026,180000,9178175955,3400,3400,3400,3400,0
|
|
20231026,175900,9178175955,3400,3400,3400,3400,0
|
|
20231026,175800,9178175955,3400,3400,3400,3400,0
|
|
20231026,175700,9178175955,3400,3400,3400,3400,0
|
|
20231026,175600,9178175955,3400,3400,3400,3400,0
|
|
20231026,175500,9178175955,3400,3400,3400,3400,0
|
|
20231026,175400,9178175955,3400,3400,3400,3400,0
|
|
20231026,175300,9178175955,3400,3400,3400,3400,0
|
|
20231026,175200,9178175955,3400,3400,3400,3400,0
|
|
20231026,175100,9178175955,3400,3400,3400,3400,42327
|
|
20231026,175000,9178175955,3400,3400,3400,3400,0
|
|
20231026,174900,9178175955,3400,3400,3400,3400,0
|
|
20231026,174800,9178175955,3400,3400,3400,3400,0
|
|
20231026,174700,9178175955,3400,3400,3400,3400,0
|
|
20231026,174600,9178175955,3400,3400,3400,3400,0
|
|
20231026,174500,9178175955,3400,3400,3400,3400,0
|
|
20231026,174400,9178175955,3400,3400,3400,3400,0
|
|
20231026,174300,9178175955,3400,3400,3400,3400,0
|
|
20231026,174200,9178175955,3400,3400,3400,3400,0
|
|
20231026,174100,9178175955,3400,3400,3400,3400,0
|
|
20231026,174000,9178175955,3400,3400,3400,3400,0
|
|
20231026,173900,9178175955,3400,3400,3400,3400,0
|
|
20231026,173800,9178175955,3400,3400,3400,3400,0
|
|
20231026,173700,9178175955,3400,3400,3400,3400,0
|
|
20231026,173600,9178175955,3400,3400,3400,3400,0
|
|
20231026,173500,9178175955,3400,3400,3400,3400,0
|
|
20231026,173400,9178175955,3400,3400,3400,3400,0
|
|
20231026,173300,9178175955,3400,3400,3400,3400,0
|
|
20231026,173200,9178175955,3400,3400,3400,3400,0
|
|
20231026,173100,9178175955,3400,3400,3400,3400,0
|
|
20231026,173000,9178175955,3400,3400,3400,3400,0
|
|
20231026,172900,9178175955,3400,3400,3400,3400,0
|
|
20231026,172800,9178175955,3400,3400,3400,3400,0
|
|
20231026,172700,9178175955,3400,3400,3400,3400,0
|
|
20231026,172600,9178175955,3400,3400,3400,3400,0
|
|
20231026,172500,9178175955,3400,3400,3400,3400,0
|
|
20231026,172400,9178175955,3400,3400,3400,3400,0
|
|
20231026,172300,9178175955,3400,3400,3400,3400,0
|
|
20231026,172200,9178175955,3400,3400,3400,3400,0
|
|
20231026,172100,9178175955,3400,3400,3400,3400,42327
|
|
20231026,172000,9178175955,3400,3400,3400,3400,0
|
|
20231026,171900,9178175955,3400,3400,3400,3400,0
|
|
20231026,171800,9178175955,3400,3400,3400,3400,0
|
|
20231026,171700,9178175955,3400,3400,3400,3400,0
|
|
20231026,171600,9178175955,3400,3400,3400,3400,0
|
|
20231026,171500,9178175955,3400,3400,3400,3400,0
|
|
20231026,171400,9178175955,3400,3400,3400,3400,0
|
|
20231026,171300,9178175955,3400,3400,3400,3400,0
|
|
20231026,171200,9178175955,3400,3400,3400,3400,0
|
|
20231026,171100,9178175955,3400,3400,3400,3400,0
|
|
20231026,171000,9178175955,3400,3400,3400,3400,0
|
|
20231026,170900,9178175955,3400,3400,3400,3400,0
|
|
20231026,170800,9178175955,3400,3400,3400,3400,0
|
|
20231026,170700,9178175955,3400,3400,3400,3400,0
|
|
20231026,170600,9178175955,3400,3400,3400,3400,0
|
|
20231026,170500,9178175955,3400,3400,3400,3400,0
|
|
20231026,170400,9178175955,3400,3400,3400,3400,0
|
|
20231026,170300,9178175955,3400,3400,3400,3400,0
|
|
20231026,170200,9178175955,3400,3400,3400,3400,0
|
|
20231026,170100,9178175955,3400,3400,3400,3400,0
|
|
20231026,170000,9178175955,3400,3400,3400,3400,0
|
|
20231026,165900,9178175955,3400,3400,3400,3400,0
|
|
20231026,165800,9178175955,3400,3400,3400,3400,0
|
|
20231026,165700,9178175955,3400,3400,3400,3400,0
|
|
20231026,165600,9178175955,3400,3400,3400,3400,0
|
|
20231026,165500,9178175955,3400,3400,3400,3400,0
|
|
20231026,165400,9178175955,3400,3400,3400,3400,0
|
|
20231026,165300,9178175955,3400,3400,3400,3400,0
|
|
20231026,165200,9178175955,3400,3400,3400,3400,0
|
|
20231026,165100,9178175955,3400,3400,3400,3400,42327
|
|
20231026,165000,9178175955,3400,3400,3400,3400,0
|
|
20231026,164900,9178175955,3400,3400,3400,3400,0
|
|
20231026,164800,9178175955,3400,3400,3400,3400,0
|
|
20231026,164700,9178175955,3400,3400,3400,3400,0
|
|
20231026,164600,9178175955,3400,3400,3400,3400,0
|
|
20231026,164500,9178175955,3400,3400,3400,3400,0
|
|
20231026,164400,9178175955,3400,3400,3400,3400,0
|
|
20231026,164300,9178175955,3400,3400,3400,3400,0
|
|
20231026,164200,9178175955,3400,3400,3400,3400,0
|
|
20231026,164100,9178175955,3400,3400,3400,3400,0
|
|
20231026,164000,9178175955,3400,3400,3400,3400,0
|
|
20231026,163900,9178175955,3400,3400,3400,3400,0
|
|
20231026,163800,9178175955,3400,3400,3400,3400,0
|
|
20231026,163700,9178175955,3400,3400,3400,3400,0
|
|
20231026,163600,9178175955,3400,3400,3400,3400,0
|
|
20231026,163500,9178175955,3400,3400,3400,3400,0
|
|
20231026,163400,9178175955,3400,3400,3400,3400,0
|
|
20231026,163300,9178175955,3400,3400,3400,3400,0
|
|
20231026,163200,9178175955,3400,3400,3400,3400,0
|
|
20231026,163100,9178175955,3400,3400,3400,3400,0
|
|
20231026,163000,9178175955,3400,3400,3400,3400,0
|
|
20231026,162900,9178175955,3400,3400,3400,3400,0
|
|
20231026,162800,9178175955,3400,3400,3400,3400,0
|
|
20231026,162700,9178175955,3400,3400,3400,3400,0
|
|
20231026,162600,9178175955,3400,3400,3400,3400,0
|
|
20231026,162500,9178175955,3400,3400,3400,3400,0
|
|
20231026,162400,9178175955,3400,3400,3400,3400,0
|
|
20231026,162300,9178175955,3400,3400,3400,3400,0
|
|
20231026,162200,9178175955,3400,3400,3400,3400,0
|
|
20231026,162100,9178175955,3400,3400,3400,3400,42327
|
|
20231026,162000,9178175955,3400,3400,3400,3400,0
|
|
20231026,161900,9178175955,3400,3400,3400,3400,0
|
|
20231026,161800,9178175955,3400,3400,3400,3400,0
|
|
20231026,161700,9178175955,3400,3400,3400,3400,0
|
|
20231026,161600,9178175955,3400,3400,3400,3400,0
|
|
20231026,161500,9178175955,3400,3400,3400,3400,0
|
|
20231026,161400,9178175955,3400,3400,3400,3400,0
|
|
20231026,161300,9178175955,3400,3400,3400,3400,0
|
|
20231026,161200,9178175955,3400,3400,3400,3400,0
|
|
20231026,161100,9178175955,3400,3400,3400,3400,0
|
|
20231026,161000,9178175955,3400,3400,3400,3400,0
|
|
20231026,160900,9178175955,3400,3400,3400,3400,0
|
|
20231026,160800,9178175955,3400,3400,3400,3400,0
|
|
20231026,160700,9178175955,3400,3400,3400,3400,0
|
|
20231026,160600,9178175955,3400,3400,3400,3400,0
|
|
20231026,160500,9178175955,3400,3400,3400,3400,0
|
|
20231026,160400,9178175955,3400,3400,3400,3400,0
|
|
20231026,160300,9178175955,3400,3400,3400,3400,0
|
|
20231026,160200,9178175955,3400,3400,3400,3400,0
|
|
20231026,160100,9178175955,3400,3400,3400,3400,0
|
|
20231026,160000,9178175955,3400,3400,3400,3400,0
|
|
20231026,155900,9178175955,3400,3400,3400,3400,0
|
|
20231026,155800,9178175955,3400,3400,3400,3400,0
|
|
20231026,155700,9178175955,3400,3400,3400,3400,0
|
|
20231026,155600,9178175955,3400,3400,3400,3400,0
|
|
20231026,155500,9178175955,3400,3400,3400,3400,0
|
|
20231026,155400,9178175955,3400,3400,3400,3400,0
|
|
20231026,155300,9178175955,3400,3400,3400,3400,0
|
|
20231026,155200,9178175955,3400,3400,3400,3400,0
|
|
20231026,155100,9178175955,3400,3400,3400,3400,42327
|
|
20231026,155000,9178175955,3400,3400,3400,3400,0
|
|
20231026,154900,9178175955,3400,3400,3400,3400,0
|
|
20231026,154800,9178175955,3400,3400,3400,3400,0
|
|
20231026,154700,9178175955,3400,3400,3400,3400,0
|
|
20231026,154600,9178175955,3400,3400,3400,3400,0
|
|
20231026,154500,9178175955,3400,3400,3400,3400,0
|
|
20231026,154400,9178175955,3400,3400,3400,3400,0
|
|
20231026,154300,9178175955,3400,3400,3400,3400,0
|
|
20231026,154200,9178175955,3400,3400,3400,3400,0
|
|
20231026,154100,9178175955,3400,3400,3400,3400,0
|
|
20231026,154000,9178175955,3400,3400,3400,3400,0
|
|
20231026,153900,9178175955,3400,3400,3400,3400,0
|
|
20231026,153800,9178175955,3400,3400,3400,3400,0
|
|
20231026,153700,9178175955,3400,3400,3400,3400,0
|
|
20231026,153600,9178175955,3400,3400,3400,3400,0
|
|
20231026,153500,9178175955,3400,3400,3400,3400,0
|
|
20231026,153400,9178175955,3400,3400,3400,3400,0
|
|
20231026,153300,9178175955,3400,3400,3400,3400,0
|
|
20231026,153200,9178175955,3400,3400,3400,3400,0
|
|
20231026,153100,9178175955,3400,3400,3400,3400,0
|
|
20231026,153000,9178175955,3400,3400,3400,3400,42327
|
|
20231026,152900,9034264155,3405,3405,3405,3405,0
|
|
20231026,152800,9034264155,3405,3405,3405,3405,0
|
|
20231026,152700,9034264155,3405,3405,3405,3405,0
|
|
20231026,152600,9034264155,3405,3405,3405,3405,0
|
|
20231026,152500,9034264155,3405,3405,3405,3405,0
|
|
20231026,152400,9034264155,3405,3405,3405,3405,0
|
|
20231026,152300,9034264155,3405,3405,3405,3405,0
|
|
20231026,152200,9034264155,3405,3405,3405,3405,0
|
|
20231026,152100,9034264155,3405,3405,3405,3405,0
|
|
20231026,152000,9034264155,3405,3405,3405,3405,0
|
|
20231026,151900,9034264155,3405,3410,3410,3400,9134
|
|
20231026,151800,9003169380,3405,3415,3415,3405,22764
|
|
20231026,151700,8925531995,3420,3420,3420,3415,7566
|
|
20231026,151600,8899691115,3420,3410,3420,3410,2638
|
|
20231026,151500,8890688540,3415,3420,3425,3415,4139
|
|
20231026,151400,8876547000,3420,3425,3425,3420,1030
|
|
20231026,151300,8873024250,3425,3415,3425,3410,6978
|
|
20231026,151200,8849178415,3415,3420,3420,3415,3682
|
|
20231026,151100,8836601405,3420,3425,3430,3420,4019
|
|
20231026,151000,8822840750,3425,3415,3425,3415,5279
|
|
20231026,150900,8804795285,3415,3425,3425,3415,5794
|
|
20231026,150800,8784986945,3420,3420,3430,3420,216
|
|
20231026,150700,8784247875,3430,3420,3430,3420,7375
|
|
20231026,150600,8759019920,3425,3430,3430,3425,6126
|
|
20231026,150500,8738038300,3430,3430,3435,3430,1612
|
|
20231026,150400,8732508990,3425,3425,3430,3425,2125
|
|
20231026,150300,8725225575,3430,3425,3430,3425,2204
|
|
20231026,150200,8717676480,3425,3435,3435,3420,2861
|
|
20231026,150100,8707877180,3430,3435,3440,3425,10776
|
|
20231026,150000,8670892825,3435,3445,3445,3435,3766
|
|
20231026,145900,8657940375,3445,3445,3445,3445,808
|
|
20231026,145800,8655156815,3445,3445,3445,3440,6849
|
|
20231026,145700,8631577010,3450,3450,3455,3450,2391
|
|
20231026,145600,8623327295,3455,3450,3455,3445,5787
|
|
20231026,145500,8603363105,3445,3450,3450,3445,2880
|
|
20231026,145400,8593427125,3450,3450,3450,3450,144
|
|
20231026,145300,8592930325,3450,3455,3455,3445,1041
|
|
20231026,145200,8589340770,3455,3450,3455,3450,4759
|
|
20231026,145100,8572904170,3450,3450,3455,3440,5041
|
|
20231026,145000,8555516805,3450,3450,3450,3445,2347
|
|
20231026,144900,8547422155,3450,3445,3450,3440,7566
|
|
20231026,144800,8521332525,3445,3450,3450,3445,2318
|
|
20231026,144700,8513343125,3450,3440,3450,3435,2166
|
|
20231026,144600,8505894060,3440,3450,3450,3440,2592
|
|
20231026,144500,8496964795,3430,3435,3450,3430,1973
|
|
20231026,144400,8490184000,3435,3435,3435,3425,3128
|
|
20231026,144300,8479462100,3435,3440,3445,3430,4485
|
|
20231026,144200,8464049055,3440,3435,3445,3435,3520
|
|
20231026,144100,8451949760,3435,3435,3440,3435,3758
|
|
20231026,144000,8439038735,3435,3450,3450,3435,7658
|
|
20231026,143900,8412662195,3450,3450,3450,3450,7340
|
|
20231026,143800,8387339195,3450,3445,3450,3440,4993
|
|
20231026,143700,8370148925,3440,3440,3445,3435,4327
|
|
20231026,143600,8355262480,3440,3445,3450,3435,3468
|
|
20231026,143500,8343329370,3450,3460,3460,3445,2892
|
|
20231026,143400,8333335100,3460,3455,3470,3450,17041
|
|
20231026,143300,8274349570,3445,3440,3450,3440,6956
|
|
20231026,143200,8250400815,3445,3445,3450,3445,2717
|
|
20231026,143100,8241040100,3445,3440,3450,3435,5013
|
|
20231026,143000,8223755580,3440,3455,3455,3435,2620
|
|
20231026,142900,8214719325,3455,3460,3460,3450,4737
|
|
20231026,142800,8198348755,3460,3450,3460,3440,11869
|
|
20231026,142700,8157414940,3445,3425,3445,3425,9589
|
|
20231026,142600,8124481270,3425,3430,3430,3425,583
|
|
20231026,142500,8122484455,3425,3420,3425,3420,1579
|
|
20231026,142400,8117078700,3420,3425,3425,3420,1158
|
|
20231026,142300,8113116680,3425,3420,3425,3420,1870
|
|
20231026,142200,8106715680,3420,3415,3420,3410,2355
|
|
20231026,142100,8098673400,3415,3410,3415,3405,1103
|
|
20231026,142000,8094912940,3415,3410,3415,3410,2080
|
|
20231026,141900,8087814590,3415,3415,3415,3415,271
|
|
20231026,141800,8086889125,3415,3430,3430,3415,5009
|
|
20231026,141700,8069748650,3430,3425,3430,3425,3351
|
|
20231026,141600,8058270890,3425,3425,3430,3425,3252
|
|
20231026,141500,8047132680,3435,3430,3435,3425,10366
|
|
20231026,141400,8011572265,3425,3420,3425,3415,1805
|
|
20231026,141300,8005395770,3420,3420,3425,3415,912
|
|
20231026,141200,8002276775,3420,3410,3420,3405,1261
|
|
20231026,141100,7997975865,3410,3420,3420,3405,3177
|
|
20231026,141000,7987137650,3425,3440,3445,3415,8868
|
|
20231026,140900,7956726160,3440,3435,3445,3430,2178
|
|
20231026,140800,7949234810,3440,3435,3445,3435,2774
|
|
20231026,140700,7939696520,3440,3440,3445,3435,8149
|
|
20231026,140600,7911660450,3440,3430,3445,3430,6631
|
|
20231026,140500,7888831620,3435,3435,3435,3430,2071
|
|
20231026,140400,7881719055,3435,3430,3435,3415,2996
|
|
20231026,140300,7871428610,3430,3430,3435,3410,12399
|
|
20231026,140200,7828960755,3430,3430,3435,3425,1329
|
|
20231026,140100,7824406975,3430,3435,3435,3425,3301
|
|
20231026,140000,7813093170,3430,3430,3435,3425,5567
|
|
20231026,135900,7794001520,3430,3440,3450,3425,16440
|
|
20231026,135800,7737397625,3440,3410,3440,3410,8330
|
|
20231026,135700,7708817285,3415,3395,3415,3395,7792
|
|
20231026,135600,7682306710,3400,3400,3400,3395,1270
|
|
20231026,135500,7677993090,3400,3400,3405,3395,1612
|
|
20231026,135400,7672517275,3405,3395,3405,3395,554
|
|
20231026,135300,7670634415,3395,3405,3405,3395,1329
|
|
20231026,135200,7666114225,3405,3405,3405,3400,686
|
|
20231026,135100,7663778995,3405,3385,3405,3385,975
|
|
20231026,135000,7660467810,3395,3395,3405,3385,3933
|
|
20231026,134900,7647118000,3400,3390,3400,3390,7400
|
|
20231026,134800,7621996970,3390,3400,3400,3390,8299
|
|
20231026,134700,7593849085,3410,3400,3410,3400,693
|
|
20231026,134600,7591492855,3400,3390,3400,3390,2890
|
|
20231026,134500,7581673205,3390,3390,3395,3385,1219
|
|
20231026,134400,7577543760,3390,3390,3395,3385,3224
|
|
20231026,134300,7566616060,3395,3390,3395,3390,2170
|
|
20231026,134200,7559252420,3390,3390,3395,3390,318
|
|
20231026,134100,7558174070,3395,3395,3395,3390,542
|
|
20231026,134000,7556335685,3395,3400,3400,3390,3436
|
|
20231026,133900,7544678305,3395,3410,3410,3395,5814
|
|
20231026,133800,7524905240,3410,3420,3425,3405,7962
|
|
20231026,133700,7497761465,3425,3420,3430,3415,3371
|
|
20231026,133600,7486224720,3420,3410,3425,3410,8405
|
|
20231026,133500,7457471575,3405,3410,3415,3405,2690
|
|
20231026,133400,7448299000,3415,3420,3420,3410,4063
|
|
20231026,133300,7434424910,3420,3425,3425,3415,2207
|
|
20231026,133200,7426874275,3430,3415,3430,3415,1734
|
|
20231026,133100,7420940930,3420,3420,3425,3410,3032
|
|
20231026,133000,7410593025,3425,3425,3425,3410,6646
|
|
20231026,132900,7387909150,3420,3405,3420,3400,4204
|
|
20231026,132800,7373574805,3410,3420,3425,3395,4556
|
|
20231026,132700,7358068005,3420,3410,3420,3410,8188
|
|
20231026,132600,7330095495,3415,3400,3415,3395,3615
|
|
20231026,132500,7317774300,3400,3390,3400,3390,8162
|
|
20231026,132400,7290047255,3390,3380,3390,3380,8392
|
|
20231026,132300,7261656260,3380,3385,3385,3380,2038
|
|
20231026,132200,7254761700,3385,3375,3385,3375,2776
|
|
20231026,132100,7245379820,3380,3380,3380,3375,2131
|
|
20231026,132000,7238177225,3380,3390,3390,3380,2096
|
|
20231026,131900,7231091360,3380,3385,3390,3380,1103
|
|
20231026,131800,7227363095,3380,3385,3385,3380,789
|
|
20231026,131700,7224696260,3380,3385,3390,3380,3958
|
|
20231026,131600,7211298300,3390,3385,3390,3385,1146
|
|
20231026,131500,7207416545,3385,3390,3390,3385,98
|
|
20231026,131400,7207084675,3390,3390,3390,3385,71
|
|
20231026,131300,7206844145,3390,3385,3390,3385,486
|
|
20231026,131200,7205197965,3385,3380,3385,3380,344
|
|
20231026,131100,7204033615,3385,3390,3390,3380,3501
|
|
20231026,131000,7192200015,3385,3385,3390,3385,2851
|
|
20231026,130900,7182549345,3390,3390,3395,3385,1137
|
|
20231026,130800,7178695075,3390,3390,3395,3390,196
|
|
20231026,130700,7178030595,3390,3385,3390,3385,853
|
|
20231026,130600,7175139360,3390,3380,3390,3380,2123
|
|
20231026,130500,7167950755,3380,3380,3385,3380,247
|
|
20231026,130400,7167115855,3380,3385,3385,3380,79
|
|
20231026,130300,7166848585,3385,3380,3385,3380,164
|
|
20231026,130200,7166293975,3380,3380,3385,3380,802
|
|
20231026,130100,7163580390,3380,3375,3380,3375,345
|
|
20231026,130000,7162415970,3375,3375,3385,3375,6007
|
|
20231026,125900,7142101550,3380,3375,3380,3375,283
|
|
20231026,125800,7141146205,3375,3375,3385,3370,1808
|
|
20231026,125700,7135044195,3375,3380,3380,3375,540
|
|
20231026,125600,7133219555,3385,3375,3385,3370,1693
|
|
20231026,125500,7127505845,3375,3375,3375,3365,2009
|
|
20231026,125400,7120737065,3370,3380,3380,3365,17200
|
|
20231026,125300,7062790155,3380,3380,3385,3380,1297
|
|
20231026,125200,7058405425,3380,3380,3385,3380,614
|
|
20231026,125100,7056327580,3385,3380,3385,3380,640
|
|
20231026,125000,7054164280,3380,3380,3380,3375,1765
|
|
20231026,124900,7048200235,3385,3385,3385,3385,1270
|
|
20231026,124800,7043901285,3385,3380,3385,3380,3015
|
|
20231026,124700,7033702570,3380,3380,3385,3380,3666
|
|
20231026,124600,7021301405,3380,3375,3380,3375,879
|
|
20231026,124500,7018333095,3385,3385,3385,3370,3242
|
|
20231026,124400,7007379560,3390,3385,3390,3385,4783
|
|
20231026,124300,6991188640,3385,3370,3390,3370,19776
|
|
20231026,124200,6924273375,3375,3365,3375,3365,795
|
|
20231026,124100,6921593055,3370,3375,3375,3365,569
|
|
20231026,124000,6919677685,3375,3365,3375,3365,1234
|
|
20231026,123900,6915524515,3365,3370,3375,3365,2604
|
|
20231026,123800,6906760765,3370,3370,3375,3370,1665
|
|
20231026,123700,6901149700,3370,3375,3380,3370,3272
|
|
20231026,123600,6890122825,3375,3375,3375,3375,223
|
|
20231026,123500,6889370200,3375,3375,3375,3370,5145
|
|
20231026,123400,6872025320,3375,3380,3380,3375,955
|
|
20231026,123300,6868798920,3380,3380,3385,3375,1475
|
|
20231026,123200,6863818235,3380,3375,3380,3375,515
|
|
20231026,123100,6862080045,3380,3375,3390,3375,923
|
|
20231026,123000,6858959250,3375,3370,3380,3365,4490
|
|
20231026,122900,6843810790,3375,3375,3375,3370,4089
|
|
20231026,122800,6830022020,3380,3375,3380,3370,1388
|
|
20231026,122700,6825332660,3370,3375,3390,3370,3500
|
|
20231026,122600,6813503890,3375,3365,3375,3365,3022
|
|
20231026,122500,6803333765,3365,3365,3375,3365,4129
|
|
20231026,122400,6789430110,3365,3380,3380,3360,10839
|
|
20231026,122300,6752947345,3380,3380,3390,3375,938
|
|
20231026,122200,6749772820,3380,3375,3380,3370,5151
|
|
20231026,122100,6732393170,3375,3370,3380,3370,1718
|
|
20231026,122000,6726601385,3370,3370,3375,3370,4864
|
|
20231026,121900,6710193175,3370,3390,3390,3370,16953
|
|
20231026,121800,6652891910,3395,3400,3400,3385,7817
|
|
20231026,121700,6626392260,3400,3400,3400,3395,1698
|
|
20231026,121600,6620625940,3405,3395,3405,3390,1053
|
|
20231026,121500,6617051305,3395,3395,3395,3390,957
|
|
20231026,121400,6613806110,3390,3395,3400,3390,2502
|
|
20231026,121300,6605314230,3395,3390,3395,3390,2891
|
|
20231026,121200,6595512205,3395,3395,3395,3390,6363
|
|
20231026,121100,6573916800,3405,3400,3405,3400,66
|
|
20231026,121000,6573692145,3400,3400,3400,3390,4055
|
|
20231026,120900,6559928575,3405,3410,3410,3400,1782
|
|
20231026,120800,6553865400,3415,3405,3415,3405,406
|
|
20231026,120700,6552481280,3405,3405,3415,3405,3382
|
|
20231026,120600,6540940990,3410,3405,3410,3405,183
|
|
20231026,120500,6540317835,3405,3410,3410,3400,1002
|
|
20231026,120400,6536909635,3410,3400,3410,3400,80
|
|
20231026,120300,6536637530,3400,3410,3410,3400,6363
|
|
20231026,120200,6514973300,3410,3410,3415,3405,6840
|
|
20231026,120100,6491661310,3410,3405,3415,3405,3999
|
|
20231026,120000,6478026005,3410,3400,3410,3400,3529
|
|
20231026,115900,6466015935,3405,3405,3410,3400,6759
|
|
20231026,115800,6443017540,3410,3400,3410,3400,1082
|
|
20231026,115700,6439333695,3405,3405,3405,3400,708
|
|
20231026,115600,6436926340,3405,3400,3405,3395,1823
|
|
20231026,115500,6430726940,3400,3390,3400,3385,2737
|
|
20231026,115400,6421442500,3395,3385,3395,3380,2367
|
|
20231026,115300,6413427885,3390,3390,3400,3375,26013
|
|
20231026,115200,6325398145,3395,3390,3400,3390,2852
|
|
20231026,115100,6315717440,3395,3400,3400,3390,3775
|
|
20231026,115000,6302900335,3400,3400,3405,3395,6317
|
|
20231026,114900,6281418785,3400,3390,3400,3385,15206
|
|
20231026,114800,6229869065,3390,3395,3400,3390,4407
|
|
20231026,114700,6214904755,3410,3410,3410,3385,43251
|
|
20231026,114600,6067866700,3410,3420,3420,3410,5418
|
|
20231026,114500,6049382605,3415,3415,3420,3410,561
|
|
20231026,114400,6047466840,3415,3410,3415,3410,3237
|
|
20231026,114300,6036417190,3415,3410,3415,3405,3619
|
|
20231026,114200,6024075830,3410,3410,3415,3405,10604
|
|
20231026,114100,5987917800,3410,3420,3425,3410,27001
|
|
20231026,114000,5895694780,3420,3430,3430,3420,2720
|
|
20231026,113900,5886390060,3425,3425,3435,3420,513
|
|
20231026,113800,5884632835,3430,3425,3430,3420,2644
|
|
20231026,113700,5875577080,3425,3425,3425,3420,1337
|
|
20231026,113600,5871002630,3425,3430,3430,3420,11465
|
|
20231026,113500,5831731400,3430,3425,3435,3425,2527
|
|
20231026,113400,5823059060,3430,3425,3430,3425,3267
|
|
20231026,113300,5811858520,3435,3430,3435,3425,2213
|
|
20231026,113200,5804268155,3425,3425,3430,3425,1029
|
|
20231026,113100,5800743760,3430,3430,3430,3425,1478
|
|
20231026,113000,5795679835,3430,3430,3430,3425,1278
|
|
20231026,112900,5791298795,3430,3430,3435,3430,4910
|
|
20231026,112800,5774452085,3435,3430,3435,3430,7963
|
|
20231026,112700,5747137760,3435,3430,3435,3430,2304
|
|
20231026,112600,5739231490,3435,3435,3435,3435,166
|
|
20231026,112500,5738661280,3435,3435,3435,3435,2400
|
|
20231026,112400,5730417280,3435,3430,3435,3430,3916
|
|
20231026,112300,5716972015,3435,3435,3440,3430,10162
|
|
20231026,112200,5682066860,3440,3440,3445,3435,14884
|
|
20231026,112100,5630873985,3445,3440,3445,3440,363
|
|
20231026,112000,5629623790,3440,3450,3450,3440,2663
|
|
20231026,111900,5620444860,3450,3450,3450,3445,2132
|
|
20231026,111800,5613092500,3450,3445,3450,3445,2053
|
|
20231026,111700,5606009805,3445,3440,3450,3440,2465
|
|
20231026,111600,5597520655,3440,3445,3445,3440,3690
|
|
20231026,111500,5584825055,3445,3445,3445,3445,49
|
|
20231026,111400,5584656250,3445,3440,3445,3440,1263
|
|
20231026,111300,5580306525,3440,3440,3445,3440,1173
|
|
20231026,111200,5576271350,3445,3440,3445,3440,1809
|
|
20231026,111100,5570046845,3440,3440,3445,3440,2972
|
|
20231026,111000,5559821595,3440,3440,3440,3435,864
|
|
20231026,110900,5556849500,3440,3440,3445,3435,1182
|
|
20231026,110800,5552784410,3440,3435,3440,3435,313
|
|
20231026,110700,5551708865,3435,3430,3435,3430,1025
|
|
20231026,110600,5548189185,3435,3435,3440,3430,4656
|
|
20231026,110500,5532212385,3435,3435,3440,3435,1871
|
|
20231026,110400,5525785430,3435,3440,3440,3435,2858
|
|
20231026,110300,5515967535,3440,3440,3445,3435,508
|
|
20231026,110200,5514219950,3440,3440,3440,3435,747
|
|
20231026,110100,5511652640,3440,3435,3440,3430,2106
|
|
20231026,110000,5504423425,3435,3440,3440,3435,1866
|
|
20231026,105900,5498013440,3435,3435,3450,3430,15859
|
|
20231026,105800,5443529220,3435,3435,3440,3435,9067
|
|
20231026,105700,5412372690,3440,3435,3440,3435,3217
|
|
20231026,105600,5401320080,3435,3440,3445,3435,15323
|
|
20231026,105500,5348616340,3445,3450,3450,3440,3221
|
|
20231026,105400,5337520020,3445,3445,3450,3445,3453
|
|
20231026,105300,5325622915,3445,3460,3460,3445,13839
|
|
20231026,105200,5277823285,3460,3460,3460,3455,312
|
|
20231026,105100,5276744070,3460,3460,3465,3455,729
|
|
20231026,105000,5274221445,3465,3455,3465,3455,947
|
|
20231026,104900,5270948000,3460,3455,3460,3450,7310
|
|
20231026,104800,5245690125,3455,3455,3460,3450,10037
|
|
20231026,104700,5211048490,3460,3460,3460,3455,83
|
|
20231026,104600,5210761560,3460,3455,3460,3455,1109
|
|
20231026,104500,5206925770,3455,3455,3455,3455,713
|
|
20231026,104400,5204462355,3455,3455,3455,3455,1145
|
|
20231026,104300,5200506380,3455,3460,3460,3450,2868
|
|
20231026,104200,5190604965,3460,3455,3465,3455,6113
|
|
20231026,104100,5169440145,3455,3450,3455,3450,2597
|
|
20231026,104000,5160471300,3450,3450,3460,3450,1658
|
|
20231026,103900,5154750190,3455,3455,3460,3450,9988
|
|
20231026,103800,5120259760,3450,3450,3460,3450,4296
|
|
20231026,103700,5105405465,3450,3450,3455,3445,3529
|
|
20231026,103600,5093216185,3445,3445,3450,3445,2185
|
|
20231026,103500,5085684400,3445,3440,3445,3440,1065
|
|
20231026,103400,5082016690,3440,3440,3445,3440,3375
|
|
20231026,103300,5070401160,3440,3440,3445,3435,3278
|
|
20231026,103200,5059125180,3440,3440,3440,3435,3122
|
|
20231026,103100,5048392940,3440,3435,3445,3435,1968
|
|
20231026,103000,5041628595,3440,3435,3445,3435,1100
|
|
20231026,102900,5037845145,3435,3440,3445,3430,5477
|
|
20231026,102800,5019033665,3440,3440,3440,3435,8652
|
|
20231026,102700,4989305715,3440,3440,3445,3435,5108
|
|
20231026,102600,4971733835,3445,3440,3445,3440,1952
|
|
20231026,102500,4965010655,3440,3445,3445,3440,1475
|
|
20231026,102400,4959934155,3440,3445,3445,3440,564
|
|
20231026,102300,4957992015,3445,3445,3450,3440,1237
|
|
20231026,102200,4953733840,3445,3445,3450,3440,3245
|
|
20231026,102100,4942560965,3445,3450,3455,3445,8250
|
|
20231026,102000,4914093470,3450,3445,3450,3440,1434
|
|
20231026,101900,4909152695,3445,3440,3445,3435,1252
|
|
20231026,101800,4904846390,3440,3440,3440,3435,10174
|
|
20231026,101700,4869863765,3440,3445,3445,3435,3372
|
|
20231026,101600,4858266120,3445,3435,3445,3435,6352
|
|
20231026,101500,4836431165,3440,3435,3445,3430,4140
|
|
20231026,101400,4822203370,3440,3435,3440,3425,13183
|
|
20231026,101300,4776974545,3440,3465,3465,3435,49781
|
|
20231026,101200,4605470265,3465,3450,3465,3450,15599
|
|
20231026,101100,4551591905,3455,3460,3465,3450,26634
|
|
20231026,101000,4459588020,3455,3470,3470,3455,49617
|
|
20231026,100900,4287823020,3470,3465,3475,3465,8885
|
|
20231026,100800,4257011545,3470,3465,3470,3465,2287
|
|
20231026,100700,4249084100,3470,3470,3470,3465,3836
|
|
20231026,100600,4235787500,3470,3470,3470,3465,3479
|
|
20231026,100500,4223731645,3470,3465,3475,3465,5681
|
|
20231026,100400,4204010355,3470,3470,3480,3465,2572
|
|
20231026,100300,4195072245,3470,3465,3470,3465,3336
|
|
20231026,100200,4183509745,3460,3460,3465,3460,3042
|
|
20231026,100100,4172972440,3460,3455,3460,3455,12221
|
|
20231026,100000,4130693155,3460,3465,3465,3455,6436
|
|
20231026,095900,4108432560,3465,3470,3475,3460,25122
|
|
20231026,095800,4021385910,3475,3475,3475,3470,11253
|
|
20231026,095700,3982328725,3475,3475,3490,3470,21912
|
|
20231026,095600,3905971305,3480,3490,3490,3475,30773
|
|
20231026,095500,3798852910,3495,3495,3495,3490,2909
|
|
20231026,095400,3788689320,3495,3495,3495,3485,12573
|
|
20231026,095300,3744841405,3500,3490,3500,3490,2156
|
|
20231026,095200,3737308350,3495,3495,3495,3485,3115
|
|
20231026,095100,3726438405,3490,3490,3495,3490,7999
|
|
20231026,095000,3698513185,3495,3490,3495,3490,6624
|
|
20231026,094900,3675377440,3490,3485,3495,3485,9037
|
|
20231026,094800,3643862740,3485,3490,3495,3480,3153
|
|
20231026,094700,3632868830,3495,3485,3495,3480,12899
|
|
20231026,094600,3587925515,3480,3490,3495,3475,14612
|
|
20231026,094500,3537028870,3495,3505,3510,3490,7970
|
|
20231026,094400,3509147330,3510,3505,3510,3505,715
|
|
20231026,094300,3506639725,3505,3505,3505,3495,4437
|
|
20231026,094200,3491108525,3515,3500,3515,3495,4553
|
|
20231026,094100,3475162105,3505,3515,3515,3500,6540
|
|
20231026,094000,3452212460,3515,3495,3515,3485,8647
|
|
20231026,093900,3421957430,3490,3490,3495,3490,2880
|
|
20231026,093800,3411900640,3490,3480,3490,3465,16265
|
|
20231026,093700,3355367100,3480,3495,3495,3470,27332
|
|
20231026,093600,3260252410,3495,3490,3495,3485,17466
|
|
20231026,093500,3199276260,3495,3500,3510,3490,25697
|
|
20231026,093400,3109347770,3505,3510,3515,3500,31418
|
|
20231026,093300,2999260275,3510,3530,3535,3510,59153
|
|
20231026,093200,2791231415,3530,3540,3545,3530,8694
|
|
20231026,093100,2760496225,3540,3535,3545,3535,2723
|
|
20231026,093000,2750867645,3535,3535,3545,3530,2128
|
|
20231026,092900,2743344560,3535,3545,3555,3525,22819
|
|
20231026,092800,2662698420,3555,3555,3565,3545,16364
|
|
20231026,092700,2604622490,3555,3560,3560,3555,6611
|
|
20231026,092600,2581103950,3560,3560,3560,3560,3313
|
|
20231026,092500,2569309670,3550,3560,3560,3545,8612
|
|
20231026,092400,2538735015,3555,3550,3565,3550,10246
|
|
20231026,092300,2502300880,3550,3545,3555,3545,9438
|
|
20231026,092200,2468829000,3545,3550,3550,3545,5862
|
|
20231026,092100,2448026725,3550,3545,3550,3540,3010
|
|
20231026,092000,2437355980,3550,3540,3550,3540,6089
|
|
20231026,091900,2415786980,3540,3540,3540,3530,4362
|
|
20231026,091800,2400348890,3540,3535,3550,3520,26911
|
|
20231026,091700,2305394845,3535,3550,3550,3535,17411
|
|
20231026,091600,2243745975,3550,3550,3565,3540,16197
|
|
20231026,091500,2186253320,3550,3550,3555,3525,52395
|
|
20231026,091400,2000705945,3555,3555,3575,3550,13302
|
|
20231026,091300,1953381870,3555,3550,3565,3550,11879
|
|
20231026,091200,1911157575,3555,3580,3580,3550,94741
|
|
20231026,091100,1573167675,3580,3610,3610,3580,19612
|
|
20231026,091000,1502727250,3610,3595,3610,3590,11485
|
|
20231026,090900,1461307560,3590,3575,3595,3575,11402
|
|
20231026,090800,1420362785,3585,3565,3585,3565,5798
|
|
20231026,090700,1399627885,3575,3560,3575,3555,24191
|
|
20231026,090600,1313388060,3570,3575,3585,3550,22861
|
|
20231026,090500,1231873355,3575,3590,3595,3545,66513
|
|
20231026,090400,994752290,3590,3600,3605,3585,32396
|
|
20231026,090300,878386475,3585,3650,3650,3585,81594
|
|
20231026,090200,583993230,3650,3660,3680,3630,35673
|
|
20231026,090100,453613835,3670,3700,3700,3650,45891
|
|
20231026,090000,284785990,3700,3660,3710,3650,58337
|