624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192100,3368778220,6670,6670,6670,6670,3678
|
|
20231027,192000,3368778220,6670,6670,6670,6670,0
|
|
20231027,191900,3368778220,6670,6670,6670,6670,0
|
|
20231027,191800,3368778220,6670,6670,6670,6670,0
|
|
20231027,191700,3368778220,6670,6670,6670,6670,0
|
|
20231027,191600,3368778220,6670,6670,6670,6670,0
|
|
20231027,191500,3368778220,6670,6670,6670,6670,0
|
|
20231027,191400,3368778220,6670,6670,6670,6670,0
|
|
20231027,191300,3368778220,6670,6670,6670,6670,0
|
|
20231027,191200,3368778220,6670,6670,6670,6670,0
|
|
20231027,191100,3368778220,6670,6670,6670,6670,0
|
|
20231027,191000,3368778220,6670,6670,6670,6670,0
|
|
20231027,190900,3368778220,6670,6670,6670,6670,0
|
|
20231027,190800,3368778220,6670,6670,6670,6670,0
|
|
20231027,190700,3368778220,6670,6670,6670,6670,0
|
|
20231027,190600,3368778220,6670,6670,6670,6670,0
|
|
20231027,190500,3368778220,6670,6670,6670,6670,0
|
|
20231027,190400,3368778220,6670,6670,6670,6670,0
|
|
20231027,190300,3368778220,6670,6670,6670,6670,0
|
|
20231027,190200,3368778220,6670,6670,6670,6670,0
|
|
20231027,190100,3368778220,6670,6670,6670,6670,0
|
|
20231027,190000,3368778220,6670,6670,6670,6670,0
|
|
20231027,185900,3368778220,6670,6670,6670,6670,0
|
|
20231027,185800,3368778220,6670,6670,6670,6670,0
|
|
20231027,185700,3368778220,6670,6670,6670,6670,0
|
|
20231027,185600,3368778220,6670,6670,6670,6670,0
|
|
20231027,185500,3368778220,6670,6670,6670,6670,0
|
|
20231027,185400,3368778220,6670,6670,6670,6670,0
|
|
20231027,185300,3368778220,6670,6670,6670,6670,0
|
|
20231027,185200,3368778220,6670,6670,6670,6670,0
|
|
20231027,185100,3368778220,6670,6670,6670,6670,3678
|
|
20231027,185000,3368778220,6670,6670,6670,6670,0
|
|
20231027,184900,3368778220,6670,6670,6670,6670,0
|
|
20231027,184800,3368778220,6670,6670,6670,6670,0
|
|
20231027,184700,3368778220,6670,6670,6670,6670,0
|
|
20231027,184600,3368778220,6670,6670,6670,6670,0
|
|
20231027,184500,3368778220,6670,6670,6670,6670,0
|
|
20231027,184400,3368778220,6670,6670,6670,6670,0
|
|
20231027,184300,3368778220,6670,6670,6670,6670,0
|
|
20231027,184200,3368778220,6670,6670,6670,6670,0
|
|
20231027,184100,3368778220,6670,6670,6670,6670,0
|
|
20231027,184000,3368778220,6670,6670,6670,6670,0
|
|
20231027,183900,3368778220,6670,6670,6670,6670,0
|
|
20231027,183800,3368778220,6670,6670,6670,6670,0
|
|
20231027,183700,3368778220,6670,6670,6670,6670,0
|
|
20231027,183600,3368778220,6670,6670,6670,6670,0
|
|
20231027,183500,3368778220,6670,6670,6670,6670,0
|
|
20231027,183400,3368778220,6670,6670,6670,6670,0
|
|
20231027,183300,3368778220,6670,6670,6670,6670,0
|
|
20231027,183200,3368778220,6670,6670,6670,6670,0
|
|
20231027,183100,3368778220,6670,6670,6670,6670,0
|
|
20231027,183000,3368778220,6670,6670,6670,6670,0
|
|
20231027,182900,3368778220,6670,6670,6670,6670,0
|
|
20231027,182800,3368778220,6670,6670,6670,6670,0
|
|
20231027,182700,3368778220,6670,6670,6670,6670,0
|
|
20231027,182600,3368778220,6670,6670,6670,6670,0
|
|
20231027,182500,3368778220,6670,6670,6670,6670,0
|
|
20231027,182400,3368778220,6670,6670,6670,6670,0
|
|
20231027,182300,3368778220,6670,6670,6670,6670,0
|
|
20231027,182200,3368778220,6670,6670,6670,6670,0
|
|
20231027,182100,3368778220,6670,6670,6670,6670,3678
|
|
20231027,182000,3368778220,6670,6670,6670,6670,0
|
|
20231027,181900,3368778220,6670,6670,6670,6670,0
|
|
20231027,181800,3368778220,6670,6670,6670,6670,0
|
|
20231027,181700,3368778220,6670,6670,6670,6670,0
|
|
20231027,181600,3368778220,6670,6670,6670,6670,0
|
|
20231027,181500,3368778220,6670,6670,6670,6670,0
|
|
20231027,181400,3368778220,6670,6670,6670,6670,0
|
|
20231027,181300,3368778220,6670,6670,6670,6670,0
|
|
20231027,181200,3368778220,6670,6670,6670,6670,0
|
|
20231027,181100,3368778220,6670,6670,6670,6670,0
|
|
20231027,181000,3368778220,6670,6670,6670,6670,0
|
|
20231027,180900,3368778220,6670,6670,6670,6670,0
|
|
20231027,180800,3368778220,6670,6670,6670,6670,0
|
|
20231027,180700,3368778220,6670,6670,6670,6670,0
|
|
20231027,180600,3368778220,6670,6670,6670,6670,0
|
|
20231027,180500,3368778220,6670,6670,6670,6670,0
|
|
20231027,180400,3368778220,6670,6670,6670,6670,0
|
|
20231027,180300,3368778220,6670,6670,6670,6670,0
|
|
20231027,180200,3368778220,6670,6670,6670,6670,0
|
|
20231027,180100,3368778220,6670,6670,6670,6670,0
|
|
20231027,180000,3368778220,6670,6670,6670,6670,0
|
|
20231027,175900,3368778220,6670,6670,6670,6670,0
|
|
20231027,175800,3368778220,6670,6670,6670,6670,0
|
|
20231027,175700,3368778220,6670,6670,6670,6670,0
|
|
20231027,175600,3368778220,6670,6670,6670,6670,0
|
|
20231027,175500,3368778220,6670,6670,6670,6670,0
|
|
20231027,175400,3368778220,6670,6670,6670,6670,0
|
|
20231027,175300,3368778220,6670,6670,6670,6670,0
|
|
20231027,175200,3368778220,6670,6670,6670,6670,0
|
|
20231027,175100,3368778220,6670,6670,6670,6670,3678
|
|
20231027,175000,3368778220,6670,6670,6670,6670,0
|
|
20231027,174900,3368778220,6670,6670,6670,6670,0
|
|
20231027,174800,3368778220,6670,6670,6670,6670,0
|
|
20231027,174700,3368778220,6670,6670,6670,6670,0
|
|
20231027,174600,3368778220,6670,6670,6670,6670,0
|
|
20231027,174500,3368778220,6670,6670,6670,6670,0
|
|
20231027,174400,3368778220,6670,6670,6670,6670,0
|
|
20231027,174300,3368778220,6670,6670,6670,6670,0
|
|
20231027,174200,3368778220,6670,6670,6670,6670,0
|
|
20231027,174100,3368778220,6670,6670,6670,6670,0
|
|
20231027,174000,3368778220,6670,6670,6670,6670,0
|
|
20231027,173900,3368778220,6670,6670,6670,6670,0
|
|
20231027,173800,3368778220,6670,6670,6670,6670,0
|
|
20231027,173700,3368778220,6670,6670,6670,6670,0
|
|
20231027,173600,3368778220,6670,6670,6670,6670,0
|
|
20231027,173500,3368778220,6670,6670,6670,6670,0
|
|
20231027,173400,3368778220,6670,6670,6670,6670,0
|
|
20231027,173300,3368778220,6670,6670,6670,6670,0
|
|
20231027,173200,3368778220,6670,6670,6670,6670,0
|
|
20231027,173100,3368778220,6670,6670,6670,6670,0
|
|
20231027,173000,3368778220,6670,6670,6670,6670,0
|
|
20231027,172900,3368778220,6670,6670,6670,6670,0
|
|
20231027,172800,3368778220,6670,6670,6670,6670,0
|
|
20231027,172700,3368778220,6670,6670,6670,6670,0
|
|
20231027,172600,3368778220,6670,6670,6670,6670,0
|
|
20231027,172500,3368778220,6670,6670,6670,6670,0
|
|
20231027,172400,3368778220,6670,6670,6670,6670,0
|
|
20231027,172300,3368778220,6670,6670,6670,6670,0
|
|
20231027,172200,3368778220,6670,6670,6670,6670,0
|
|
20231027,172100,3368778220,6670,6670,6670,6670,3678
|
|
20231027,172000,3368778220,6670,6670,6670,6670,0
|
|
20231027,171900,3368778220,6670,6670,6670,6670,0
|
|
20231027,171800,3368778220,6670,6670,6670,6670,0
|
|
20231027,171700,3368778220,6670,6670,6670,6670,0
|
|
20231027,171600,3368778220,6670,6670,6670,6670,0
|
|
20231027,171500,3368778220,6670,6670,6670,6670,0
|
|
20231027,171400,3368778220,6670,6670,6670,6670,0
|
|
20231027,171300,3368778220,6670,6670,6670,6670,0
|
|
20231027,171200,3368778220,6670,6670,6670,6670,0
|
|
20231027,171100,3368778220,6670,6670,6670,6670,0
|
|
20231027,171000,3368778220,6670,6670,6670,6670,0
|
|
20231027,170900,3368778220,6670,6670,6670,6670,0
|
|
20231027,170800,3368778220,6670,6670,6670,6670,0
|
|
20231027,170700,3368778220,6670,6670,6670,6670,0
|
|
20231027,170600,3368778220,6670,6670,6670,6670,0
|
|
20231027,170500,3368778220,6670,6670,6670,6670,0
|
|
20231027,170400,3368778220,6670,6670,6670,6670,0
|
|
20231027,170300,3368778220,6670,6670,6670,6670,0
|
|
20231027,170200,3368778220,6670,6670,6670,6670,0
|
|
20231027,170100,3368778220,6670,6670,6670,6670,0
|
|
20231027,170000,3368778220,6670,6670,6670,6670,0
|
|
20231027,165900,3368778220,6670,6670,6670,6670,0
|
|
20231027,165800,3368778220,6670,6670,6670,6670,0
|
|
20231027,165700,3368778220,6670,6670,6670,6670,0
|
|
20231027,165600,3368778220,6670,6670,6670,6670,0
|
|
20231027,165500,3368778220,6670,6670,6670,6670,0
|
|
20231027,165400,3368778220,6670,6670,6670,6670,0
|
|
20231027,165300,3368778220,6670,6670,6670,6670,0
|
|
20231027,165200,3368778220,6670,6670,6670,6670,0
|
|
20231027,165100,3368778220,6670,6670,6670,6670,3678
|
|
20231027,165000,3368778220,6670,6670,6670,6670,0
|
|
20231027,164900,3368778220,6670,6670,6670,6670,0
|
|
20231027,164800,3368778220,6670,6670,6670,6670,0
|
|
20231027,164700,3368778220,6670,6670,6670,6670,0
|
|
20231027,164600,3368778220,6670,6670,6670,6670,0
|
|
20231027,164500,3368778220,6670,6670,6670,6670,0
|
|
20231027,164400,3368778220,6670,6670,6670,6670,0
|
|
20231027,164300,3368778220,6670,6670,6670,6670,0
|
|
20231027,164200,3368778220,6670,6670,6670,6670,0
|
|
20231027,164100,3368778220,6670,6670,6670,6670,0
|
|
20231027,164000,3368778220,6670,6670,6670,6670,0
|
|
20231027,163900,3368778220,6670,6670,6670,6670,0
|
|
20231027,163800,3368778220,6670,6670,6670,6670,0
|
|
20231027,163700,3368778220,6670,6670,6670,6670,0
|
|
20231027,163600,3368778220,6670,6670,6670,6670,0
|
|
20231027,163500,3368778220,6670,6670,6670,6670,0
|
|
20231027,163400,3368778220,6670,6670,6670,6670,0
|
|
20231027,163300,3368778220,6670,6670,6670,6670,0
|
|
20231027,163200,3368778220,6670,6670,6670,6670,0
|
|
20231027,163100,3368778220,6670,6670,6670,6670,0
|
|
20231027,163000,3368778220,6670,6670,6670,6670,0
|
|
20231027,162900,3368778220,6670,6670,6670,6670,0
|
|
20231027,162800,3368778220,6670,6670,6670,6670,0
|
|
20231027,162700,3368778220,6670,6670,6670,6670,0
|
|
20231027,162600,3368778220,6670,6670,6670,6670,0
|
|
20231027,162500,3368778220,6670,6670,6670,6670,0
|
|
20231027,162400,3368778220,6670,6670,6670,6670,0
|
|
20231027,162300,3368778220,6670,6670,6670,6670,0
|
|
20231027,162200,3368778220,6670,6670,6670,6670,0
|
|
20231027,162100,3368778220,6670,6670,6670,6670,3678
|
|
20231027,162000,3368778220,6670,6670,6670,6670,0
|
|
20231027,161900,3368778220,6670,6670,6670,6670,0
|
|
20231027,161800,3368778220,6670,6670,6670,6670,0
|
|
20231027,161700,3368778220,6670,6670,6670,6670,0
|
|
20231027,161600,3368778220,6670,6670,6670,6670,0
|
|
20231027,161500,3368778220,6670,6670,6670,6670,0
|
|
20231027,161400,3368778220,6670,6670,6670,6670,0
|
|
20231027,161300,3368778220,6670,6670,6670,6670,0
|
|
20231027,161200,3368778220,6670,6670,6670,6670,0
|
|
20231027,161100,3368778220,6670,6670,6670,6670,0
|
|
20231027,161000,3368778220,6670,6670,6670,6670,0
|
|
20231027,160900,3368778220,6670,6670,6670,6670,0
|
|
20231027,160800,3368778220,6670,6670,6670,6670,0
|
|
20231027,160700,3368778220,6670,6670,6670,6670,0
|
|
20231027,160600,3368778220,6670,6670,6670,6670,0
|
|
20231027,160500,3368778220,6670,6670,6670,6670,0
|
|
20231027,160400,3368778220,6670,6670,6670,6670,0
|
|
20231027,160300,3368778220,6670,6670,6670,6670,0
|
|
20231027,160200,3368778220,6670,6670,6670,6670,0
|
|
20231027,160100,3368778220,6670,6670,6670,6670,0
|
|
20231027,160000,3368778220,6670,6670,6670,6670,0
|
|
20231027,155900,3368778220,6670,6670,6670,6670,0
|
|
20231027,155800,3368778220,6670,6670,6670,6670,0
|
|
20231027,155700,3368778220,6670,6670,6670,6670,0
|
|
20231027,155600,3368778220,6670,6670,6670,6670,0
|
|
20231027,155500,3368778220,6670,6670,6670,6670,0
|
|
20231027,155400,3368778220,6670,6670,6670,6670,0
|
|
20231027,155300,3368778220,6670,6670,6670,6670,0
|
|
20231027,155200,3368778220,6670,6670,6670,6670,0
|
|
20231027,155100,3368778220,6670,6670,6670,6670,3678
|
|
20231027,155000,3368778220,6670,6670,6670,6670,0
|
|
20231027,154900,3368778220,6670,6670,6670,6670,0
|
|
20231027,154800,3368778220,6670,6670,6670,6670,0
|
|
20231027,154700,3368778220,6670,6670,6670,6670,0
|
|
20231027,154600,3368778220,6670,6670,6670,6670,0
|
|
20231027,154500,3368778220,6670,6670,6670,6670,0
|
|
20231027,154400,3368778220,6670,6670,6670,6670,0
|
|
20231027,154300,3368778220,6670,6670,6670,6670,0
|
|
20231027,154200,3368778220,6670,6670,6670,6670,0
|
|
20231027,154100,3368778220,6670,6670,6670,6670,0
|
|
20231027,154000,3368778220,6670,6670,6670,6670,0
|
|
20231027,153900,3368778220,6670,6670,6670,6670,0
|
|
20231027,153800,3368778220,6670,6670,6670,6670,0
|
|
20231027,153700,3368778220,6670,6670,6670,6670,0
|
|
20231027,153600,3368778220,6670,6670,6670,6670,0
|
|
20231027,153500,3368778220,6670,6670,6670,6670,0
|
|
20231027,153400,3368778220,6670,6670,6670,6670,0
|
|
20231027,153300,3368778220,6670,6670,6670,6670,0
|
|
20231027,153200,3368778220,6670,6670,6670,6670,0
|
|
20231027,153100,3368778220,6670,6670,6670,6670,0
|
|
20231027,153000,3368778220,6670,6670,6670,6670,3678
|
|
20231027,152900,3344245960,6660,6660,6660,6660,0
|
|
20231027,152800,3344245960,6660,6660,6660,6660,0
|
|
20231027,152700,3344245960,6660,6660,6660,6660,0
|
|
20231027,152600,3344245960,6660,6660,6660,6660,0
|
|
20231027,152500,3344245960,6660,6660,6660,6660,0
|
|
20231027,152400,3344245960,6660,6660,6660,6660,0
|
|
20231027,152300,3344245960,6660,6660,6660,6660,0
|
|
20231027,152200,3344245960,6660,6660,6660,6660,0
|
|
20231027,152100,3344245960,6660,6660,6660,6660,0
|
|
20231027,152000,3344245960,6660,6660,6660,6660,0
|
|
20231027,151900,3344245960,6660,6680,6680,6660,1007
|
|
20231027,151800,3337538100,6690,6700,6700,6660,3906
|
|
20231027,151700,3311484430,6670,6680,6690,6670,5535
|
|
20231027,151600,3274495780,6680,6690,6700,6680,2146
|
|
20231027,151500,3260154030,6690,6700,6700,6690,1647
|
|
20231027,151400,3249134230,6700,6690,6700,6690,801
|
|
20231027,151300,3243769030,6690,6700,6700,6690,1228
|
|
20231027,151200,3235545620,6700,6710,6720,6700,779
|
|
20231027,151100,3230325170,6710,6700,6710,6700,407
|
|
20231027,151000,3227595200,6700,6700,6700,6700,943
|
|
20231027,150900,3221277100,6700,6700,6710,6700,758
|
|
20231027,150800,3216193450,6710,6720,6720,6710,649
|
|
20231027,150700,3211836660,6710,6710,6710,6710,343
|
|
20231027,150600,3209535130,6710,6700,6710,6700,889
|
|
20231027,150500,3203570250,6700,6710,6710,6700,619
|
|
20231027,150400,3199421360,6710,6710,6710,6710,60
|
|
20231027,150300,3199018760,6720,6710,6720,6710,228
|
|
20231027,150200,3197488850,6710,6700,6710,6700,1890
|
|
20231027,150100,3184825600,6700,6700,6700,6700,264
|
|
20231027,150000,3183056800,6710,6710,6710,6690,52
|
|
20231027,145900,3182708880,6690,6700,6700,6690,4153
|
|
20231027,145800,3154906280,6700,6700,6700,6690,643
|
|
20231027,145700,3150604050,6710,6700,6710,6700,2561
|
|
20231027,145600,3133435350,6700,6690,6700,6690,6
|
|
20231027,145500,3133395200,6690,6690,6690,6690,70
|
|
20231027,145400,3132926900,6690,6670,6690,6670,1066
|
|
20231027,145300,3125795960,6670,6670,6670,6670,2
|
|
20231027,145200,3125782620,6680,6680,6680,6670,71
|
|
20231027,145100,3125308360,6680,6680,6680,6680,146
|
|
20231027,145000,3124333080,6680,6680,6680,6680,25
|
|
20231027,144900,3124166080,6680,6680,6680,6680,340
|
|
20231027,144800,3121894880,6680,6690,6690,6680,485
|
|
20231027,144700,3118653230,6690,6680,6690,6680,3034
|
|
20231027,144600,3098359360,6680,6680,6680,6670,1234
|
|
20231027,144500,3090116270,6680,6680,6680,6680,666
|
|
20231027,144400,3085667390,6680,6670,6680,6670,1554
|
|
20231027,144300,3075302070,6680,6680,6680,6680,375
|
|
20231027,144200,3072797070,6680,6670,6680,6670,572
|
|
20231027,144100,3068979300,6680,6690,6690,6680,143
|
|
20231027,144000,3068024010,6690,6690,6690,6670,359
|
|
20231027,143900,3065627870,6690,6690,6690,6690,301
|
|
20231027,143800,3063614180,6680,6680,6680,6680,398
|
|
20231027,143700,3060955540,6680,6670,6680,6670,115
|
|
20231027,143600,3060187850,6680,6680,6680,6670,61
|
|
20231027,143500,3059780780,6670,6670,6670,6670,112
|
|
20231027,143400,3059033740,6670,6680,6680,6670,1329
|
|
20231027,143300,3050165950,6670,6680,6680,6670,498
|
|
20231027,143200,3046841290,6680,6670,6680,6670,1038
|
|
20231027,143100,3039917760,6680,6680,6680,6680,80
|
|
20231027,143000,3039383360,6690,6690,6690,6680,410
|
|
20231027,142900,3036640900,6680,6690,6690,6680,260
|
|
20231027,142800,3034902100,6690,6660,6690,6660,2390
|
|
20231027,142700,3018945840,6670,6660,6670,6660,1613
|
|
20231027,142600,3008201590,6660,6660,6660,6660,64
|
|
20231027,142500,3007775350,6660,6670,6670,6660,280
|
|
20231027,142400,3005908930,6670,6670,6670,6670,1946
|
|
20231027,142300,2992929110,6680,6690,6690,6680,1516
|
|
20231027,142200,2982801780,6690,6690,6690,6690,51
|
|
20231027,142100,2982460590,6690,6680,6690,6680,81
|
|
20231027,142000,2981918710,6680,6690,6690,6680,538
|
|
20231027,141900,2978324760,6690,6690,6690,6690,10
|
|
20231027,141800,2978257860,6680,6680,6680,6680,314
|
|
20231027,141700,2976160340,6680,6690,6690,6680,516
|
|
20231027,141600,2972713300,6690,6680,6690,6680,401
|
|
20231027,141500,2970034610,6690,6680,6690,6680,127
|
|
20231027,141400,2969185960,6680,6690,6690,6680,1663
|
|
20231027,141300,2958076090,6690,6690,6690,6690,0
|
|
20231027,141200,2958076090,6690,6690,6690,6690,371
|
|
20231027,141100,2955594100,6690,6690,6690,6690,240
|
|
20231027,141000,2953988500,6690,6690,6690,6690,560
|
|
20231027,140900,2950242100,6690,6690,6690,6680,275
|
|
20231027,140800,2948404700,6690,6690,6690,6690,0
|
|
20231027,140700,2948404700,6690,6680,6690,6680,619
|
|
20231027,140600,2944269760,6690,6690,6690,6680,1514
|
|
20231027,140500,2934155630,6700,6700,6710,6690,966
|
|
20231027,140400,2927684040,6700,6690,6700,6690,51
|
|
20231027,140300,2927342840,6700,6700,6700,6700,1
|
|
20231027,140200,2927336140,6690,6690,6690,6690,8
|
|
20231027,140100,2927282620,6690,6700,6700,6690,21
|
|
20231027,140000,2927141930,6690,6710,6710,6690,335
|
|
20231027,135900,2924898720,6710,6710,6710,6710,32
|
|
20231027,135800,2924684000,6700,6700,6700,6700,222
|
|
20231027,135700,2923196600,6690,6690,6690,6680,562
|
|
20231027,135600,2919440750,6700,6700,6700,6700,702
|
|
20231027,135500,2914737350,6700,6710,6710,6700,159
|
|
20231027,135400,2913671950,6710,6710,6710,6710,3
|
|
20231027,135300,2913651820,6720,6730,6730,6720,412
|
|
20231027,135200,2910883170,6740,6730,6750,6730,527
|
|
20231027,135100,2907331060,6730,6720,6730,6720,238
|
|
20231027,135000,2905729740,6720,6720,6720,6720,20
|
|
20231027,134900,2905595340,6690,6730,6740,6690,867
|
|
20231027,134800,2899775290,6730,6710,6730,6710,516
|
|
20231027,134700,2896307430,6700,6690,6700,6690,229
|
|
20231027,134600,2894774480,6690,6700,6710,6690,386
|
|
20231027,134500,2892188600,6700,6720,6720,6700,133
|
|
20231027,134400,2891295980,6720,6720,6720,6720,39
|
|
20231027,134300,2891033900,6720,6720,6720,6710,247
|
|
20231027,134200,2889375260,6720,6730,6730,6720,120
|
|
20231027,134100,2888567860,6730,6740,6740,6730,115
|
|
20231027,134000,2887793460,6740,6750,6750,6740,62
|
|
20231027,133900,2887375570,6750,6740,6750,6740,366
|
|
20231027,133800,2884908070,6740,6740,6740,6740,28
|
|
20231027,133700,2884719350,6730,6730,6740,6730,968
|
|
20231027,133600,2878201560,6730,6720,6730,6700,727
|
|
20231027,133500,2873317400,6720,6720,6720,6720,18
|
|
20231027,133400,2873196440,6730,6730,6730,6730,77
|
|
20231027,133300,2872678230,6730,6710,6730,6710,221
|
|
20231027,133200,2871193050,6700,6700,6700,6700,54
|
|
20231027,133100,2870831250,6700,6690,6700,6680,182
|
|
20231027,133000,2869613500,6690,6690,6690,6690,93
|
|
20231027,132900,2868991330,6680,6680,6680,6680,50
|
|
20231027,132800,2868657330,6680,6680,6690,6680,177
|
|
20231027,132700,2867474860,6690,6700,6700,6690,572
|
|
20231027,132600,2863642970,6700,6710,6740,6700,1135
|
|
20231027,132500,2856032780,6710,6710,6740,6710,663
|
|
20231027,132400,2851578710,6710,6710,6710,6700,417
|
|
20231027,132300,2848782670,6720,6710,6720,6710,592
|
|
20231027,132200,2844809620,6710,6680,6710,6680,1481
|
|
20231027,132100,2834896040,6680,6680,6690,6680,203
|
|
20231027,132000,2833538100,6690,6680,6690,6670,1094
|
|
20231027,131900,2826227650,6680,6670,6690,6660,2161
|
|
20231027,131800,2811805200,6690,6670,6690,6670,2013
|
|
20231027,131700,2798364140,6670,6680,6680,6670,906
|
|
20231027,131600,2792317860,6670,6660,6670,6660,2638
|
|
20231027,131500,2774746480,6670,6680,6680,6660,1852
|
|
20231027,131400,2762394820,6680,6690,6690,6680,657
|
|
20231027,131300,2758006050,6690,6690,6690,6690,140
|
|
20231027,131200,2757069450,6690,6690,6690,6690,3508
|
|
20231027,131100,2733600930,6690,6690,6690,6690,200
|
|
20231027,131000,2732262930,6690,6690,6690,6680,3123
|
|
20231027,130900,2711389570,6700,6700,6700,6700,0
|
|
20231027,130800,2711389570,6700,6700,6700,6700,490
|
|
20231027,130700,2708106570,6690,6700,6700,6690,365
|
|
20231027,130600,2705661220,6700,6700,6700,6700,17
|
|
20231027,130500,2705547320,6700,6720,6720,6700,158
|
|
20231027,130400,2704488680,6720,6710,6720,6710,62
|
|
20231027,130300,2704072650,6710,6690,6710,6690,1219
|
|
20231027,130200,2695898900,6680,6690,6690,6680,231
|
|
20231027,130100,2694355010,6680,6680,6680,6680,132
|
|
20231027,130000,2693473250,6680,6670,6680,6670,184
|
|
20231027,125900,2692244890,6680,6690,6690,6680,137
|
|
20231027,125800,2691329670,6680,6680,6690,6680,474
|
|
20231027,125700,2688162600,6680,6680,6680,6670,629
|
|
20231027,125600,2683963480,6680,6680,6690,6680,452
|
|
20231027,125500,2680944110,6690,6690,6690,6690,1
|
|
20231027,125400,2680937420,6680,6680,6680,6660,1380
|
|
20231027,125300,2671730330,6680,6690,6690,6680,110
|
|
20231027,125200,2670995130,6680,6680,6690,6680,104
|
|
20231027,125100,2670300400,6680,6700,6710,6680,2397
|
|
20231027,125000,2654274530,6710,6700,6710,6700,230
|
|
20231027,124900,2652732520,6700,6700,6710,6700,1523
|
|
20231027,124800,2642528380,6700,6700,6700,6700,121
|
|
20231027,124700,2641717680,6700,6700,6700,6690,2504
|
|
20231027,124600,2624962840,6700,6700,6700,6690,2558
|
|
20231027,124500,2607834240,6710,6710,6720,6710,258
|
|
20231027,124400,2606103020,6720,6720,6720,6720,1
|
|
20231027,124300,2606096300,6720,6710,6720,6700,608
|
|
20231027,124200,2602019290,6710,6730,6730,6700,6642
|
|
20231027,124100,2557490680,6730,6720,6730,6720,426
|
|
20231027,124000,2554624730,6730,6740,6740,6730,1376
|
|
20231027,123900,2545354810,6730,6730,6730,6730,162
|
|
20231027,123800,2544264550,6720,6720,6730,6720,1313
|
|
20231027,123700,2535437160,6730,6740,6740,6720,1151
|
|
20231027,123600,2527687170,6740,6740,6750,6740,1252
|
|
20231027,123500,2519248680,6750,6750,6750,6750,2063
|
|
20231027,123400,2505323430,6750,6750,6750,6750,10
|
|
20231027,123300,2505255930,6750,6760,6760,6750,748
|
|
20231027,123200,2500199960,6760,6750,6760,6750,75
|
|
20231027,123100,2499693510,6750,6750,6760,6750,1378
|
|
20231027,123000,2490391990,6750,6760,6760,6750,230
|
|
20231027,122900,2488839190,6760,6760,6760,6750,504
|
|
20231027,122800,2485435330,6750,6760,6760,6750,1192
|
|
20231027,122700,2477377510,6760,6750,6760,6750,245
|
|
20231027,122600,2475723300,6750,6730,6750,6720,3292
|
|
20231027,122500,2453562570,6730,6720,6730,6720,359
|
|
20231027,122400,2451149250,6710,6710,6710,6710,67
|
|
20231027,122300,2450699680,6710,6720,6720,6710,2830
|
|
20231027,122200,2431706970,6720,6740,6740,6720,186
|
|
20231027,122100,2430454660,6740,6740,6740,6710,233
|
|
20231027,122000,2428888460,6740,6740,6740,6740,50
|
|
20231027,121900,2428551460,6740,6720,6740,6710,400
|
|
20231027,121800,2425863260,6710,6750,6750,6710,1205
|
|
20231027,121700,2417759290,6750,6750,6750,6740,6039
|
|
20231027,121600,2377006650,6760,6770,6770,6750,2770
|
|
20231027,121500,2358278160,6780,6780,6780,6780,397
|
|
20231027,121400,2355586500,6790,6790,6790,6790,140
|
|
20231027,121300,2354635900,6780,6780,6780,6780,589
|
|
20231027,121200,2350642480,6780,6780,6790,6770,540
|
|
20231027,121100,2346984390,6780,6780,6790,6780,7
|
|
20231027,121000,2346936920,6780,6790,6790,6770,1502
|
|
20231027,120900,2336746090,6790,6790,6790,6790,0
|
|
20231027,120800,2336746090,6790,6810,6810,6790,2013
|
|
20231027,120700,2323065620,6810,6830,6830,6810,173
|
|
20231027,120600,2321885500,6830,6840,6840,6830,14
|
|
20231027,120500,2321789870,6850,6840,6860,6820,969
|
|
20231027,120400,2315164730,6830,6830,6850,6830,531
|
|
20231027,120300,2311536160,6820,6820,6820,6820,0
|
|
20231027,120200,2311536160,6820,6810,6820,6810,1083
|
|
20231027,120100,2304151690,6810,6810,6810,6810,636
|
|
20231027,120000,2299820530,6810,6820,6820,6810,159
|
|
20231027,115900,2298736220,6820,6820,6820,6820,1
|
|
20231027,115800,2298729400,6820,6810,6830,6810,86
|
|
20231027,115700,2298143520,6810,6820,6820,6810,891
|
|
20231027,115600,2292073790,6810,6820,6820,6810,251
|
|
20231027,115500,2290363190,6820,6820,6840,6820,27
|
|
20231027,115400,2290178550,6840,6820,6840,6820,66
|
|
20231027,115300,2289728380,6830,6830,6840,6830,73
|
|
20231027,115200,2289229290,6840,6840,6840,6840,295
|
|
20231027,115100,2287211490,6850,6850,6850,6850,222
|
|
20231027,115000,2285690790,6860,6860,6860,6860,157
|
|
20231027,114900,2284613770,6860,6870,6870,6860,30
|
|
20231027,114800,2284407700,6870,6870,6870,6870,130
|
|
20231027,114700,2283514600,6870,6860,6870,6850,272
|
|
20231027,114600,2281650860,6850,6870,6870,6850,94
|
|
20231027,114500,2281005850,6870,6870,6870,6860,1031
|
|
20231027,114400,2273925830,6870,6870,6870,6870,1
|
|
20231027,114300,2273918960,6860,6860,6860,6860,545
|
|
20231027,114200,2270180260,6860,6870,6870,6850,1950
|
|
20231027,114100,2256802550,6870,6850,6870,6840,5210
|
|
20231027,114000,2221019940,6850,6850,6850,6850,266
|
|
20231027,113900,2219197840,6850,6850,6850,6840,2420
|
|
20231027,113800,2202620880,6840,6820,6840,6820,2554
|
|
20231027,113700,2185159400,6830,6830,6830,6830,63
|
|
20231027,113600,2184729110,6830,6830,6830,6830,13
|
|
20231027,113500,2184640320,6830,6830,6830,6830,2
|
|
20231027,113400,2184626660,6830,6830,6830,6830,116
|
|
20231027,113300,2183834380,6830,6820,6830,6820,976
|
|
20231027,113200,2177170870,6810,6820,6820,6810,150
|
|
20231027,113100,2176148990,6820,6820,6820,6820,209
|
|
20231027,113000,2174723610,6810,6810,6810,6800,826
|
|
20231027,112900,2169098920,6800,6790,6800,6790,1404
|
|
20231027,112800,2159552240,6790,6800,6800,6780,2614
|
|
20231027,112700,2141806490,6800,6810,6810,6800,1026
|
|
20231027,112600,2134827140,6810,6820,6820,6810,115
|
|
20231027,112500,2134043940,6810,6800,6810,6800,154
|
|
20231027,112400,2132995240,6800,6810,6810,6800,560
|
|
20231027,112300,2129185950,6820,6830,6830,6820,4
|
|
20231027,112200,2129158660,6820,6820,6820,6820,2040
|
|
20231027,112100,2115245860,6820,6820,6820,6820,4
|
|
20231027,112000,2115218580,6820,6820,6820,6820,94
|
|
20231027,111900,2114577500,6820,6790,6820,6790,1489
|
|
20231027,111800,2104458180,6790,6800,6800,6790,26
|
|
20231027,111700,2104281420,6780,6780,6790,6780,185
|
|
20231027,111600,2103026120,6780,6780,6780,6780,90
|
|
20231027,111500,2102415920,6780,6780,6780,6780,20
|
|
20231027,111400,2102280320,6780,6780,6780,6780,596
|
|
20231027,111300,2098239440,6790,6780,6790,6780,190
|
|
20231027,111200,2096949590,6800,6800,6800,6800,317
|
|
20231027,111100,2094793990,6780,6780,6780,6780,51
|
|
20231027,111000,2094448210,6780,6780,6790,6780,1050
|
|
20231027,110900,2087328140,6790,6790,6790,6790,100
|
|
20231027,110800,2086649140,6780,6780,6800,6780,685
|
|
20231027,110700,2082004820,6780,6780,6790,6780,135
|
|
20231027,110600,2081089490,6780,6790,6790,6780,606
|
|
20231027,110500,2076978810,6790,6790,6790,6790,442
|
|
20231027,110400,2073977630,6790,6790,6790,6790,200
|
|
20231027,110300,2072619630,6800,6800,6800,6800,285
|
|
20231027,110200,2070681630,6800,6800,6810,6790,176
|
|
20231027,110100,2069484730,6790,6790,6800,6790,215
|
|
20231027,110000,2068023900,6790,6800,6800,6780,336
|
|
20231027,105900,2065740320,6790,6790,6790,6790,315
|
|
20231027,105800,2063601470,6790,6810,6810,6790,2677
|
|
20231027,105700,2045389010,6820,6820,6830,6810,1919
|
|
20231027,105600,2032302090,6820,6830,6830,6820,2181
|
|
20231027,105500,2017412650,6830,6850,6860,6830,4063
|
|
20231027,105400,1989603590,6860,6860,6870,6850,1646
|
|
20231027,105300,1978327010,6860,6840,6870,6840,2812
|
|
20231027,105200,1959048590,6840,6850,6850,6830,515
|
|
20231027,105100,1955523210,6850,6840,6850,6840,1970
|
|
20231027,105000,1942040120,6830,6830,6840,6820,283
|
|
20231027,104900,1940107980,6840,6830,6840,6820,316
|
|
20231027,104800,1937950850,6830,6820,6850,6820,3323
|
|
20231027,104700,1915212250,6820,6820,6820,6820,560
|
|
20231027,104600,1911393050,6820,6820,6820,6820,317
|
|
20231027,104500,1909231110,6820,6820,6820,6820,686
|
|
20231027,104400,1904552590,6820,6820,6830,6820,806
|
|
20231027,104300,1899055520,6820,6830,6830,6820,1941
|
|
20231027,104200,1885800020,6830,6790,6830,6790,4661
|
|
20231027,104100,1854054230,6770,6780,6790,6770,3683
|
|
20231027,104000,1829098480,6780,6770,6780,6750,794
|
|
20231027,103900,1823729790,6780,6780,6780,6760,189
|
|
20231027,103800,1822451430,6760,6790,6790,6760,2101
|
|
20231027,103700,1808242290,6790,6790,6800,6790,1042
|
|
20231027,103600,1801167010,6810,6800,6810,6790,570
|
|
20231027,103500,1797291180,6790,6820,6820,6790,9235
|
|
20231027,103400,1734474580,6820,6810,6820,6810,677
|
|
20231027,103300,1729863880,6800,6800,6800,6800,504
|
|
20231027,103200,1726436680,6800,6770,6800,6750,2008
|
|
20231027,103100,1712822800,6750,6760,6760,6740,257
|
|
20231027,103000,1711088680,6770,6770,6770,6750,1450
|
|
20231027,102900,1701299090,6770,6770,6770,6770,44
|
|
20231027,102800,1701001210,6770,6760,6770,6760,266
|
|
20231027,102700,1699202750,6760,6760,6760,6760,10
|
|
20231027,102600,1699135150,6760,6760,6770,6760,1045
|
|
20231027,102500,1692068910,6760,6760,6760,6760,185
|
|
20231027,102400,1690818310,6750,6760,6760,6750,359
|
|
20231027,102300,1688393470,6760,6780,6780,6760,974
|
|
20231027,102200,1681805440,6770,6770,6780,6770,2791
|
|
20231027,102100,1662895060,6770,6760,6770,6760,459
|
|
20231027,102000,1659789990,6760,6760,6760,6760,124
|
|
20231027,101900,1658951750,6780,6710,6780,6710,5525
|
|
20231027,101800,1621675920,6710,6710,6720,6710,1416
|
|
20231027,101700,1612161600,6710,6740,6740,6710,1414
|
|
20231027,101600,1602643130,6740,6730,6740,6730,1789
|
|
20231027,101500,1590597960,6730,6730,6730,6730,102
|
|
20231027,101400,1589911500,6730,6730,6740,6730,342
|
|
20231027,101300,1587609650,6730,6730,6740,6730,1007
|
|
20231027,101200,1580827570,6730,6710,6740,6710,1105
|
|
20231027,101100,1573400900,6710,6710,6720,6700,1758
|
|
20231027,101000,1561604020,6720,6690,6720,6690,5052
|
|
20231027,100900,1527793550,6690,6690,6690,6690,63
|
|
20231027,100800,1527372080,6660,6690,6690,6660,1521
|
|
20231027,100700,1517225110,6670,6670,6690,6670,1443
|
|
20231027,100600,1507590100,6670,6670,6680,6670,657
|
|
20231027,100500,1503205900,6670,6680,6680,6670,506
|
|
20231027,100400,1499830670,6690,6690,6690,6690,28
|
|
20231027,100300,1499643350,6680,6690,6690,6680,1301
|
|
20231027,100200,1490945920,6690,6690,6690,6680,1076
|
|
20231027,100100,1483753970,6700,6670,6700,6670,6492
|
|
20231027,100000,1440392430,6670,6650,6680,6650,5876
|
|
20231027,095900,1401277200,6650,6650,6650,6640,3227
|
|
20231027,095800,1379832330,6650,6650,6660,6650,805
|
|
20231027,095700,1374477370,6650,6660,6670,6650,226
|
|
20231027,095600,1372973810,6670,6660,6680,6650,1088
|
|
20231027,095500,1365718210,6660,6680,6680,6650,3217
|
|
20231027,095400,1344284300,6680,6710,6720,6680,4702
|
|
20231027,095300,1312754660,6720,6730,6730,6720,2412
|
|
20231027,095200,1296542830,6730,6730,6760,6720,5998
|
|
20231027,095100,1256139770,6730,6720,6730,6710,1176
|
|
20231027,095000,1248236230,6730,6720,6730,6720,2036
|
|
20231027,094900,1234552580,6720,6690,6720,6690,2321
|
|
20231027,094800,1219001790,6690,6710,6710,6660,1115
|
|
20231027,094700,1211529470,6710,6690,6740,6690,8283
|
|
20231027,094600,1155932580,6680,6640,6680,6620,12216
|
|
20231027,094500,1074649230,6640,6660,6660,6640,4043
|
|
20231027,094400,1047775320,6660,6660,6670,6650,1564
|
|
20231027,094300,1037359520,6660,6660,6660,6660,1319
|
|
20231027,094200,1028574980,6660,6650,6660,6650,418
|
|
20231027,094100,1025792220,6660,6650,6660,6630,19071
|
|
20231027,094000,899017750,6660,6660,6670,6660,3751
|
|
20231027,093900,874035900,6660,6680,6680,6660,1640
|
|
20231027,093800,863096290,6680,6680,6680,6670,1210
|
|
20231027,093700,855014930,6680,6680,6680,6680,2276
|
|
20231027,093600,839811250,6680,6680,6690,6680,1332
|
|
20231027,093500,830912690,6680,6710,6710,6680,4177
|
|
20231027,093400,802992470,6700,6700,6710,6700,2977
|
|
20231027,093300,783027980,6700,6700,6700,6680,1001
|
|
20231027,093200,776329400,6700,6700,6720,6690,4289
|
|
20231027,093100,747575020,6700,6680,6710,6680,4035
|
|
20231027,093000,720541790,6690,6670,6720,6660,4310
|
|
20231027,092900,691707440,6680,6690,6690,6680,1632
|
|
20231027,092800,680804670,6680,6680,6690,6680,971
|
|
20231027,092700,674317150,6670,6700,6700,6670,5707
|
|
20231027,092600,636193700,6700,6690,6700,6680,3022
|
|
20231027,092500,615986050,6700,6690,6710,6680,1995
|
|
20231027,092400,602630270,6690,6720,6720,6690,2568
|
|
20231027,092300,585431600,6720,6700,6740,6700,6895
|
|
20231027,092200,539147190,6700,6700,6710,6700,201
|
|
20231027,092100,537800480,6700,6700,6720,6680,2249
|
|
20231027,092000,522749640,6690,6700,6700,6670,3816
|
|
20231027,091900,497242290,6690,6710,6710,6690,1479
|
|
20231027,091800,487337780,6710,6710,6720,6700,467
|
|
20231027,091700,484202990,6720,6740,6740,6720,593
|
|
20231027,091600,480215920,6740,6700,6740,6690,7404
|
|
20231027,091500,430527480,6680,6720,6720,6680,2073
|
|
20231027,091400,416652050,6720,6720,6720,6700,4268
|
|
20231027,091300,388014310,6720,6670,6740,6670,6310
|
|
20231027,091200,345744940,6690,6700,6700,6680,5217
|
|
20231027,091100,310841820,6710,6740,6760,6710,3499
|
|
20231027,091000,287321310,6740,6740,6760,6740,233
|
|
20231027,090900,285750870,6730,6770,6820,6730,3336
|
|
20231027,090800,263219800,6770,6740,6790,6740,4015
|
|
20231027,090700,236062320,6730,6700,6730,6700,4867
|
|
20231027,090600,203371400,6700,6700,6710,6660,4586
|
|
20231027,090500,172723590,6700,6740,6740,6670,7715
|
|
20231027,090400,120954780,6740,6770,6770,6730,3647
|
|
20231027,090300,96379560,6760,6810,6810,6760,3899
|
|
20231027,090200,69909380,6810,6800,6860,6790,3484
|
|
20231027,090100,46199970,6800,6780,6810,6780,1133
|
|
20231027,090000,38498690,6780,6800,6860,6780,5615
|