618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191500,2190720890,5720,5720,5720,5720,6019
|
|
20231027,191400,2190720890,5720,5720,5720,5720,0
|
|
20231027,191300,2190720890,5720,5720,5720,5720,0
|
|
20231027,191200,2190720890,5720,5720,5720,5720,0
|
|
20231027,191100,2190720890,5720,5720,5720,5720,0
|
|
20231027,191000,2190720890,5720,5720,5720,5720,0
|
|
20231027,190900,2190720890,5720,5720,5720,5720,0
|
|
20231027,190800,2190720890,5720,5720,5720,5720,0
|
|
20231027,190700,2190720890,5720,5720,5720,5720,0
|
|
20231027,190600,2190720890,5720,5720,5720,5720,0
|
|
20231027,190500,2190720890,5720,5720,5720,5720,0
|
|
20231027,190400,2190720890,5720,5720,5720,5720,0
|
|
20231027,190300,2190720890,5720,5720,5720,5720,0
|
|
20231027,190200,2190720890,5720,5720,5720,5720,0
|
|
20231027,190100,2190720890,5720,5720,5720,5720,0
|
|
20231027,190000,2190720890,5720,5720,5720,5720,0
|
|
20231027,185900,2190720890,5720,5720,5720,5720,0
|
|
20231027,185800,2190720890,5720,5720,5720,5720,0
|
|
20231027,185700,2190720890,5720,5720,5720,5720,0
|
|
20231027,185600,2190720890,5720,5720,5720,5720,0
|
|
20231027,185500,2190720890,5720,5720,5720,5720,0
|
|
20231027,185400,2190720890,5720,5720,5720,5720,0
|
|
20231027,185300,2190720890,5720,5720,5720,5720,0
|
|
20231027,185200,2190720890,5720,5720,5720,5720,0
|
|
20231027,185100,2190720890,5720,5720,5720,5720,0
|
|
20231027,185000,2190720890,5720,5720,5720,5720,0
|
|
20231027,184900,2190720890,5720,5720,5720,5720,0
|
|
20231027,184800,2190720890,5720,5720,5720,5720,0
|
|
20231027,184700,2190720890,5720,5720,5720,5720,0
|
|
20231027,184600,2190720890,5720,5720,5720,5720,0
|
|
20231027,184500,2190720890,5720,5720,5720,5720,6019
|
|
20231027,184400,2190720890,5720,5720,5720,5720,0
|
|
20231027,184300,2190720890,5720,5720,5720,5720,0
|
|
20231027,184200,2190720890,5720,5720,5720,5720,0
|
|
20231027,184100,2190720890,5720,5720,5720,5720,0
|
|
20231027,184000,2190720890,5720,5720,5720,5720,0
|
|
20231027,183900,2190720890,5720,5720,5720,5720,0
|
|
20231027,183800,2190720890,5720,5720,5720,5720,0
|
|
20231027,183700,2190720890,5720,5720,5720,5720,0
|
|
20231027,183600,2190720890,5720,5720,5720,5720,0
|
|
20231027,183500,2190720890,5720,5720,5720,5720,0
|
|
20231027,183400,2190720890,5720,5720,5720,5720,0
|
|
20231027,183300,2190720890,5720,5720,5720,5720,0
|
|
20231027,183200,2190720890,5720,5720,5720,5720,0
|
|
20231027,183100,2190720890,5720,5720,5720,5720,0
|
|
20231027,183000,2190720890,5720,5720,5720,5720,0
|
|
20231027,182900,2190720890,5720,5720,5720,5720,0
|
|
20231027,182800,2190720890,5720,5720,5720,5720,0
|
|
20231027,182700,2190720890,5720,5720,5720,5720,0
|
|
20231027,182600,2190720890,5720,5720,5720,5720,0
|
|
20231027,182500,2190720890,5720,5720,5720,5720,0
|
|
20231027,182400,2190720890,5720,5720,5720,5720,0
|
|
20231027,182300,2190720890,5720,5720,5720,5720,0
|
|
20231027,182200,2190720890,5720,5720,5720,5720,0
|
|
20231027,182100,2190720890,5720,5720,5720,5720,0
|
|
20231027,182000,2190720890,5720,5720,5720,5720,0
|
|
20231027,181900,2190720890,5720,5720,5720,5720,0
|
|
20231027,181800,2190720890,5720,5720,5720,5720,0
|
|
20231027,181700,2190720890,5720,5720,5720,5720,0
|
|
20231027,181600,2190720890,5720,5720,5720,5720,0
|
|
20231027,181500,2190720890,5720,5720,5720,5720,6019
|
|
20231027,181400,2190720890,5720,5720,5720,5720,0
|
|
20231027,181300,2190720890,5720,5720,5720,5720,0
|
|
20231027,181200,2190720890,5720,5720,5720,5720,0
|
|
20231027,181100,2190720890,5720,5720,5720,5720,0
|
|
20231027,181000,2190720890,5720,5720,5720,5720,0
|
|
20231027,180900,2190720890,5720,5720,5720,5720,0
|
|
20231027,180800,2190720890,5720,5720,5720,5720,0
|
|
20231027,180700,2190720890,5720,5720,5720,5720,0
|
|
20231027,180600,2190720890,5720,5720,5720,5720,0
|
|
20231027,180500,2190720890,5720,5720,5720,5720,0
|
|
20231027,180400,2190720890,5720,5720,5720,5720,0
|
|
20231027,180300,2190720890,5720,5720,5720,5720,0
|
|
20231027,180200,2190720890,5720,5720,5720,5720,0
|
|
20231027,180100,2190720890,5720,5720,5720,5720,0
|
|
20231027,180000,2190720890,5720,5720,5720,5720,0
|
|
20231027,175900,2190720890,5720,5720,5720,5720,0
|
|
20231027,175800,2190720890,5720,5720,5720,5720,0
|
|
20231027,175700,2190720890,5720,5720,5720,5720,0
|
|
20231027,175600,2190720890,5720,5720,5720,5720,0
|
|
20231027,175500,2190720890,5720,5720,5720,5720,0
|
|
20231027,175400,2190720890,5720,5720,5720,5720,0
|
|
20231027,175300,2190720890,5720,5720,5720,5720,0
|
|
20231027,175200,2190720890,5720,5720,5720,5720,0
|
|
20231027,175100,2190720890,5720,5720,5720,5720,0
|
|
20231027,175000,2190720890,5720,5720,5720,5720,0
|
|
20231027,174900,2190720890,5720,5720,5720,5720,0
|
|
20231027,174800,2190720890,5720,5720,5720,5720,0
|
|
20231027,174700,2190720890,5720,5720,5720,5720,0
|
|
20231027,174600,2190720890,5720,5720,5720,5720,0
|
|
20231027,174500,2190720890,5720,5720,5720,5720,6019
|
|
20231027,174400,2190720890,5720,5720,5720,5720,0
|
|
20231027,174300,2190720890,5720,5720,5720,5720,0
|
|
20231027,174200,2190720890,5720,5720,5720,5720,0
|
|
20231027,174100,2190720890,5720,5720,5720,5720,0
|
|
20231027,174000,2190720890,5720,5720,5720,5720,0
|
|
20231027,173900,2190720890,5720,5720,5720,5720,0
|
|
20231027,173800,2190720890,5720,5720,5720,5720,0
|
|
20231027,173700,2190720890,5720,5720,5720,5720,0
|
|
20231027,173600,2190720890,5720,5720,5720,5720,0
|
|
20231027,173500,2190720890,5720,5720,5720,5720,0
|
|
20231027,173400,2190720890,5720,5720,5720,5720,0
|
|
20231027,173300,2190720890,5720,5720,5720,5720,0
|
|
20231027,173200,2190720890,5720,5720,5720,5720,0
|
|
20231027,173100,2190720890,5720,5720,5720,5720,0
|
|
20231027,173000,2190720890,5720,5720,5720,5720,0
|
|
20231027,172900,2190720890,5720,5720,5720,5720,0
|
|
20231027,172800,2190720890,5720,5720,5720,5720,0
|
|
20231027,172700,2190720890,5720,5720,5720,5720,0
|
|
20231027,172600,2190720890,5720,5720,5720,5720,0
|
|
20231027,172500,2190720890,5720,5720,5720,5720,0
|
|
20231027,172400,2190720890,5720,5720,5720,5720,0
|
|
20231027,172300,2190720890,5720,5720,5720,5720,0
|
|
20231027,172200,2190720890,5720,5720,5720,5720,0
|
|
20231027,172100,2190720890,5720,5720,5720,5720,0
|
|
20231027,172000,2190720890,5720,5720,5720,5720,0
|
|
20231027,171900,2190720890,5720,5720,5720,5720,0
|
|
20231027,171800,2190720890,5720,5720,5720,5720,0
|
|
20231027,171700,2190720890,5720,5720,5720,5720,0
|
|
20231027,171600,2190720890,5720,5720,5720,5720,0
|
|
20231027,171500,2190720890,5720,5720,5720,5720,6019
|
|
20231027,171400,2190720890,5720,5720,5720,5720,0
|
|
20231027,171300,2190720890,5720,5720,5720,5720,0
|
|
20231027,171200,2190720890,5720,5720,5720,5720,0
|
|
20231027,171100,2190720890,5720,5720,5720,5720,0
|
|
20231027,171000,2190720890,5720,5720,5720,5720,0
|
|
20231027,170900,2190720890,5720,5720,5720,5720,0
|
|
20231027,170800,2190720890,5720,5720,5720,5720,0
|
|
20231027,170700,2190720890,5720,5720,5720,5720,0
|
|
20231027,170600,2190720890,5720,5720,5720,5720,0
|
|
20231027,170500,2190720890,5720,5720,5720,5720,0
|
|
20231027,170400,2190720890,5720,5720,5720,5720,0
|
|
20231027,170300,2190720890,5720,5720,5720,5720,0
|
|
20231027,170200,2190720890,5720,5720,5720,5720,0
|
|
20231027,170100,2190720890,5720,5720,5720,5720,0
|
|
20231027,170000,2190720890,5720,5720,5720,5720,0
|
|
20231027,165900,2190720890,5720,5720,5720,5720,0
|
|
20231027,165800,2190720890,5720,5720,5720,5720,0
|
|
20231027,165700,2190720890,5720,5720,5720,5720,0
|
|
20231027,165600,2190720890,5720,5720,5720,5720,0
|
|
20231027,165500,2190720890,5720,5720,5720,5720,0
|
|
20231027,165400,2190720890,5720,5720,5720,5720,0
|
|
20231027,165300,2190720890,5720,5720,5720,5720,0
|
|
20231027,165200,2190720890,5720,5720,5720,5720,0
|
|
20231027,165100,2190720890,5720,5720,5720,5720,0
|
|
20231027,165000,2190720890,5720,5720,5720,5720,0
|
|
20231027,164900,2190720890,5720,5720,5720,5720,0
|
|
20231027,164800,2190720890,5720,5720,5720,5720,0
|
|
20231027,164700,2190720890,5720,5720,5720,5720,0
|
|
20231027,164600,2190720890,5720,5720,5720,5720,0
|
|
20231027,164500,2190720890,5720,5720,5720,5720,6019
|
|
20231027,164400,2190720890,5720,5720,5720,5720,0
|
|
20231027,164300,2190720890,5720,5720,5720,5720,0
|
|
20231027,164200,2190720890,5720,5720,5720,5720,0
|
|
20231027,164100,2190720890,5720,5720,5720,5720,0
|
|
20231027,164000,2190720890,5720,5720,5720,5720,0
|
|
20231027,163900,2190720890,5720,5720,5720,5720,0
|
|
20231027,163800,2190720890,5720,5720,5720,5720,0
|
|
20231027,163700,2190720890,5720,5720,5720,5720,0
|
|
20231027,163600,2190720890,5720,5720,5720,5720,0
|
|
20231027,163500,2190720890,5720,5720,5720,5720,0
|
|
20231027,163400,2190720890,5720,5720,5720,5720,0
|
|
20231027,163300,2190720890,5720,5720,5720,5720,0
|
|
20231027,163200,2190720890,5720,5720,5720,5720,0
|
|
20231027,163100,2190720890,5720,5720,5720,5720,0
|
|
20231027,163000,2190720890,5720,5720,5720,5720,0
|
|
20231027,162900,2190720890,5720,5720,5720,5720,0
|
|
20231027,162800,2190720890,5720,5720,5720,5720,0
|
|
20231027,162700,2190720890,5720,5720,5720,5720,0
|
|
20231027,162600,2190720890,5720,5720,5720,5720,0
|
|
20231027,162500,2190720890,5720,5720,5720,5720,0
|
|
20231027,162400,2190720890,5720,5720,5720,5720,0
|
|
20231027,162300,2190720890,5720,5720,5720,5720,0
|
|
20231027,162200,2190720890,5720,5720,5720,5720,0
|
|
20231027,162100,2190720890,5720,5720,5720,5720,0
|
|
20231027,162000,2190720890,5720,5720,5720,5720,0
|
|
20231027,161900,2190720890,5720,5720,5720,5720,0
|
|
20231027,161800,2190720890,5720,5720,5720,5720,0
|
|
20231027,161700,2190720890,5720,5720,5720,5720,0
|
|
20231027,161600,2190720890,5720,5720,5720,5720,0
|
|
20231027,161500,2190720890,5720,5720,5720,5720,6019
|
|
20231027,161400,2190720890,5720,5720,5720,5720,0
|
|
20231027,161300,2190720890,5720,5720,5720,5720,0
|
|
20231027,161200,2190720890,5720,5720,5720,5720,0
|
|
20231027,161100,2190720890,5720,5720,5720,5720,0
|
|
20231027,161000,2190720890,5720,5720,5720,5720,0
|
|
20231027,160900,2190720890,5720,5720,5720,5720,0
|
|
20231027,160800,2190720890,5720,5720,5720,5720,0
|
|
20231027,160700,2190720890,5720,5720,5720,5720,0
|
|
20231027,160600,2190720890,5720,5720,5720,5720,0
|
|
20231027,160500,2190720890,5720,5720,5720,5720,0
|
|
20231027,160400,2190720890,5720,5720,5720,5720,0
|
|
20231027,160300,2190720890,5720,5720,5720,5720,0
|
|
20231027,160200,2190720890,5720,5720,5720,5720,0
|
|
20231027,160100,2190720890,5720,5720,5720,5720,0
|
|
20231027,160000,2190720890,5720,5720,5720,5720,0
|
|
20231027,155900,2190720890,5720,5720,5720,5720,0
|
|
20231027,155800,2190720890,5720,5720,5720,5720,0
|
|
20231027,155700,2190720890,5720,5720,5720,5720,0
|
|
20231027,155600,2190720890,5720,5720,5720,5720,0
|
|
20231027,155500,2190720890,5720,5720,5720,5720,0
|
|
20231027,155400,2190720890,5720,5720,5720,5720,0
|
|
20231027,155300,2190720890,5720,5720,5720,5720,0
|
|
20231027,155200,2190720890,5720,5720,5720,5720,0
|
|
20231027,155100,2190720890,5720,5720,5720,5720,0
|
|
20231027,155000,2190720890,5720,5720,5720,5720,0
|
|
20231027,154900,2190720890,5720,5720,5720,5720,0
|
|
20231027,154800,2190720890,5720,5720,5720,5720,0
|
|
20231027,154700,2190720890,5720,5720,5720,5720,0
|
|
20231027,154600,2190720890,5720,5720,5720,5720,0
|
|
20231027,154500,2190720890,5720,5720,5720,5720,6019
|
|
20231027,154400,2190720890,5720,5720,5720,5720,0
|
|
20231027,154300,2190720890,5720,5720,5720,5720,0
|
|
20231027,154200,2190720890,5720,5720,5720,5720,0
|
|
20231027,154100,2190720890,5720,5720,5720,5720,0
|
|
20231027,154000,2190720890,5720,5720,5720,5720,0
|
|
20231027,153900,2190720890,5720,5720,5720,5720,0
|
|
20231027,153800,2190720890,5720,5720,5720,5720,0
|
|
20231027,153700,2190720890,5720,5720,5720,5720,0
|
|
20231027,153600,2190720890,5720,5720,5720,5720,0
|
|
20231027,153500,2190720890,5720,5720,5720,5720,0
|
|
20231027,153400,2190720890,5720,5720,5720,5720,0
|
|
20231027,153300,2190720890,5720,5720,5720,5720,0
|
|
20231027,153200,2190720890,5720,5720,5720,5720,0
|
|
20231027,153100,2190720890,5720,5720,5720,5720,0
|
|
20231027,153000,2190720890,5720,5720,5720,5720,6019
|
|
20231027,152900,2156292210,5730,5730,5730,5730,0
|
|
20231027,152800,2156292210,5730,5730,5730,5730,0
|
|
20231027,152700,2156292210,5730,5730,5730,5730,0
|
|
20231027,152600,2156292210,5730,5730,5730,5730,0
|
|
20231027,152500,2156292210,5730,5730,5730,5730,0
|
|
20231027,152400,2156292210,5730,5730,5730,5730,0
|
|
20231027,152300,2156292210,5730,5730,5730,5730,0
|
|
20231027,152200,2156292210,5730,5730,5730,5730,0
|
|
20231027,152100,2156292210,5730,5730,5730,5730,0
|
|
20231027,152000,2156292210,5730,5730,5730,5730,0
|
|
20231027,151900,2156292210,5730,5730,5740,5720,2828
|
|
20231027,151800,2140100780,5730,5740,5740,5730,47
|
|
20231027,151700,2139831430,5740,5730,5740,5730,1020
|
|
20231027,151600,2133980870,5730,5740,5740,5730,1850
|
|
20231027,151500,2123375370,5730,5730,5730,5730,305
|
|
20231027,151400,2121627720,5730,5740,5770,5730,981
|
|
20231027,151300,2115983640,5720,5720,5730,5720,1749
|
|
20231027,151200,2105978390,5720,5750,5750,5720,662
|
|
20231027,151100,2102190760,5750,5720,5750,5720,16
|
|
20231027,151000,2102099210,5720,5750,5750,5720,228
|
|
20231027,150900,2100793560,5750,5750,5750,5750,1
|
|
20231027,150800,2100787810,5730,5770,5770,5730,545
|
|
20231027,150700,2097661140,5770,5770,5770,5770,1335
|
|
20231027,150600,2089958190,5750,5750,5750,5750,1330
|
|
20231027,150500,2082310690,5760,5770,5770,5760,51
|
|
20231027,150400,2082016440,5770,5740,5770,5740,714
|
|
20231027,150300,2077904090,5730,5730,5730,5730,211
|
|
20231027,150200,2076695060,5720,5720,5730,5710,1112
|
|
20231027,150100,2070342080,5730,5730,5730,5730,180
|
|
20231027,150000,2069310680,5720,5720,5720,5720,156
|
|
20231027,145900,2068418360,5710,5730,5730,5710,70
|
|
20231027,145800,2068018500,5730,5730,5730,5710,520
|
|
20231027,145700,2065039160,5730,5740,5740,5710,560
|
|
20231027,145600,2061835220,5740,5740,5740,5740,100
|
|
20231027,145500,2061261220,5720,5720,5720,5720,102
|
|
20231027,145400,2060677780,5740,5730,5740,5720,367
|
|
20231027,145300,2058577360,5730,5750,5750,5730,916
|
|
20231027,145200,2053320560,5750,5760,5790,5750,4028
|
|
20231027,145100,2030131500,5760,5790,5840,5760,1217
|
|
20231027,145000,2023071310,5790,5790,5840,5750,2805
|
|
20231027,144900,2006771950,5840,5710,5900,5710,10781
|
|
20231027,144800,1943947130,5700,5700,5700,5700,1000
|
|
20231027,144700,1938247130,5700,5700,5700,5700,0
|
|
20231027,144600,1938247130,5700,5700,5700,5700,700
|
|
20231027,144500,1934257130,5680,5680,5680,5670,610
|
|
20231027,144400,1930792750,5670,5680,5680,5670,622
|
|
20231027,144300,1927261990,5680,5700,5700,5680,776
|
|
20231027,144200,1922844230,5680,5690,5700,5680,666
|
|
20231027,144100,1919057540,5690,5700,5700,5690,1048
|
|
20231027,144000,1913093590,5700,5700,5700,5700,13
|
|
20231027,143900,1913019490,5690,5690,5690,5690,30
|
|
20231027,143800,1912848790,5690,5690,5690,5690,72
|
|
20231027,143700,1912439110,5690,5740,5740,5690,70
|
|
20231027,143600,1912040230,5690,5680,5690,5680,747
|
|
20231027,143500,1907790280,5690,5690,5690,5680,1378
|
|
20231027,143400,1899950400,5690,5690,5690,5690,22
|
|
20231027,143300,1899825220,5690,5690,5690,5690,2
|
|
20231027,143200,1899813840,5670,5670,5670,5670,73
|
|
20231027,143100,1899399930,5670,5670,5670,5670,566
|
|
20231027,143000,1896190710,5670,5670,5670,5660,875
|
|
20231027,142900,1891234680,5690,5670,5690,5650,1063
|
|
20231027,142800,1885203910,5670,5690,5690,5670,1646
|
|
20231027,142700,1875860120,5710,5700,5710,5680,1439
|
|
20231027,142600,1867658210,5700,5710,5710,5700,29
|
|
20231027,142500,1867492900,5720,5710,5720,5710,85
|
|
20231027,142400,1867006930,5700,5700,5700,5700,171
|
|
20231027,142300,1866032230,5750,5750,5750,5750,0
|
|
20231027,142200,1866032230,5750,5750,5750,5750,101
|
|
20231027,142100,1865451480,5750,5750,5750,5750,35
|
|
20231027,142000,1865250230,5750,5720,5750,5700,1846
|
|
20231027,141900,1854724930,5700,5710,5710,5700,197
|
|
20231027,141800,1853600140,5710,5700,5710,5700,49
|
|
20231027,141700,1853320360,5700,5700,5760,5700,145
|
|
20231027,141600,1852491750,5700,5700,5700,5700,30
|
|
20231027,141500,1852320750,5700,5700,5730,5700,381
|
|
20231027,141400,1850138970,5700,5700,5700,5700,349
|
|
20231027,141300,1848149670,5700,5720,5720,5700,616
|
|
20231027,141200,1844637250,5720,5720,5720,5720,35
|
|
20231027,141100,1844437050,5730,5730,5730,5730,20
|
|
20231027,141000,1844322450,5720,5720,5720,5720,31
|
|
20231027,140900,1844145130,5700,5750,5750,5700,1232
|
|
20231027,140800,1837101440,5780,5780,5780,5780,149
|
|
20231027,140700,1836240220,5760,5760,5760,5760,5
|
|
20231027,140600,1836211420,5760,5740,5760,5740,502
|
|
20231027,140500,1833321910,5750,5750,5750,5750,142
|
|
20231027,140400,1832505410,5740,5740,5740,5740,32
|
|
20231027,140300,1832321730,5740,5740,5740,5740,13
|
|
20231027,140200,1832247110,5730,5730,5730,5730,1
|
|
20231027,140100,1832241380,5730,5730,5730,5730,2636
|
|
20231027,140000,1817137100,5730,5720,5730,5720,590
|
|
20231027,135900,1813757200,5720,5730,5730,5720,88
|
|
20231027,135800,1813253310,5730,5730,5730,5730,51
|
|
20231027,135700,1812961080,5740,5750,5750,5740,7
|
|
20231027,135600,1812920890,5760,5760,5760,5760,0
|
|
20231027,135500,1812920890,5760,5760,5760,5760,117
|
|
20231027,135400,1812246970,5760,5720,5760,5720,8
|
|
20231027,135300,1812200930,5710,5740,5740,5710,100
|
|
20231027,135200,1811628420,5740,5740,5740,5740,162
|
|
20231027,135100,1810698540,5740,5740,5740,5740,91
|
|
20231027,135000,1810176200,5740,5740,5740,5740,14
|
|
20231027,134900,1810095840,5740,5740,5740,5740,288
|
|
20231027,134800,1808442720,5740,5740,5740,5740,130
|
|
20231027,134700,1807696520,5740,5740,5740,5740,1
|
|
20231027,134600,1807690780,5700,5740,5740,5700,463
|
|
20231027,134500,1805048200,5740,5740,5740,5730,36
|
|
20231027,134400,1804841660,5750,5750,5750,5750,200
|
|
20231027,134300,1803691660,5750,5750,5750,5750,0
|
|
20231027,134200,1803691660,5750,5750,5750,5750,526
|
|
20231027,134100,1800667160,5750,5750,5750,5750,505
|
|
20231027,134000,1797763410,5750,5750,5750,5750,108
|
|
20231027,133900,1797142410,5770,5770,5770,5770,51
|
|
20231027,133800,1796848140,5770,5760,5770,5750,186
|
|
20231027,133700,1795776950,5760,5750,5760,5750,806
|
|
20231027,133600,1791140400,5750,5740,5750,5740,200
|
|
20231027,133500,1789990870,5740,5730,5740,5730,496
|
|
20231027,133400,1787148740,5730,5740,5740,5730,15
|
|
20231027,133300,1787062740,5760,5760,5760,5760,0
|
|
20231027,133200,1787062740,5760,5760,5760,5750,6
|
|
20231027,133100,1787028190,5720,5720,5720,5720,1806
|
|
20231027,133000,1776697870,5720,5750,5750,5720,66
|
|
20231027,132900,1776320320,5740,5750,5750,5740,2051
|
|
20231027,132800,1764547070,5740,5740,5740,5740,0
|
|
20231027,132700,1764547070,5740,5760,5760,5740,125
|
|
20231027,132600,1763829550,5720,5700,5720,5650,5171
|
|
20231027,132500,1734350160,5700,5740,5740,5690,569
|
|
20231027,132400,1731107830,5710,5720,5720,5710,1392
|
|
20231027,132300,1723158960,5740,5740,5740,5740,1
|
|
20231027,132200,1723153220,5720,5740,5750,5720,358
|
|
20231027,132100,1721095660,5740,5720,5740,5710,105
|
|
20231027,132000,1720496060,5710,5720,5720,5710,202
|
|
20231027,131900,1719342540,5700,5700,5700,5700,0
|
|
20231027,131800,1719342540,5700,5750,5750,5700,459
|
|
20231027,131700,1716715440,5720,5690,5720,5690,293
|
|
20231027,131600,1715041390,5680,5680,5700,5680,2983
|
|
20231027,131500,1698060510,5700,5700,5700,5700,1951
|
|
20231027,131400,1686939810,5700,5710,5710,5690,5517
|
|
20231027,131300,1655488320,5720,5730,5730,5720,1918
|
|
20231027,131200,1644510940,5730,5740,5740,5730,134
|
|
20231027,131100,1643742660,5740,5750,5750,5740,88
|
|
20231027,131000,1643237360,5750,5750,5750,5750,0
|
|
20231027,130900,1643237360,5750,5750,5750,5750,130
|
|
20231027,130800,1642489860,5750,5750,5750,5750,25
|
|
20231027,130700,1642346110,5750,5750,5750,5750,192
|
|
20231027,130600,1641242110,5760,5760,5760,5760,10
|
|
20231027,130500,1641184510,5760,5760,5760,5760,0
|
|
20231027,130400,1641184510,5760,5760,5760,5760,616
|
|
20231027,130300,1637636350,5760,5770,5770,5760,1201
|
|
20231027,130200,1630716850,5760,5760,5760,5760,164
|
|
20231027,130100,1629772210,5790,5790,5790,5790,10
|
|
20231027,130000,1629714310,5790,5790,5790,5790,30
|
|
20231027,125900,1629540610,5790,5760,5790,5760,34
|
|
20231027,125800,1629344710,5760,5760,5760,5760,200
|
|
20231027,125700,1628192710,5790,5790,5790,5790,50
|
|
20231027,125600,1627903210,5790,5760,5790,5760,661
|
|
20231027,125500,1624088690,5760,5760,5760,5730,151
|
|
20231027,125400,1623220130,5750,5750,5750,5740,1259
|
|
20231027,125300,1615990880,5750,5760,5760,5750,146
|
|
20231027,125200,1615151330,5760,5760,5760,5760,251
|
|
20231027,125100,1613705570,5760,5750,5760,5750,648
|
|
20231027,125000,1609975610,5760,5760,5780,5760,406
|
|
20231027,124900,1607637030,5760,5760,5760,5760,444
|
|
20231027,124800,1605079590,5760,5760,5760,5760,216
|
|
20231027,124700,1603835430,5760,5760,5760,5760,0
|
|
20231027,124600,1603835430,5760,5760,5760,5760,23
|
|
20231027,124500,1603702950,5760,5760,5760,5760,102
|
|
20231027,124400,1603115430,5760,5770,5770,5760,1852
|
|
20231027,124300,1592433870,5770,5780,5780,5770,215
|
|
20231027,124200,1591191670,5770,5780,5780,5770,300
|
|
20231027,124100,1589459430,5780,5790,5790,5780,961
|
|
20231027,124000,1583903590,5790,5820,5820,5790,1514
|
|
20231027,123900,1575134990,5830,5830,5830,5830,5
|
|
20231027,123800,1575105840,5830,5830,5830,5830,0
|
|
20231027,123700,1575105840,5830,5830,5830,5830,71
|
|
20231027,123600,1574691910,5830,5810,5830,5800,4542
|
|
20231027,123500,1548324510,5810,5810,5810,5810,40
|
|
20231027,123400,1548092110,5820,5820,5820,5820,32
|
|
20231027,123300,1547905870,5820,5820,5820,5820,50
|
|
20231027,123200,1547614870,5820,5820,5820,5820,455
|
|
20231027,123100,1544966770,5820,5820,5820,5820,1371
|
|
20231027,123000,1536987550,5820,5820,5820,5820,420
|
|
20231027,122900,1534543150,5830,5840,5840,5830,602
|
|
20231027,122800,1531033480,5830,5830,5830,5830,1
|
|
20231027,122700,1531027650,5830,5830,5830,5830,200
|
|
20231027,122600,1529861650,5830,5830,5830,5830,0
|
|
20231027,122500,1529861650,5830,5830,5830,5820,540
|
|
20231027,122400,1526713550,5830,5830,5830,5830,0
|
|
20231027,122300,1526713550,5830,5830,5830,5830,74
|
|
20231027,122200,1526282130,5830,5820,5830,5820,236
|
|
20231027,122100,1524908350,5820,5830,5830,5820,100
|
|
20231027,122000,1524326160,5820,5830,5840,5820,461
|
|
20231027,121900,1521638280,5830,5860,5860,5830,25
|
|
20231027,121800,1521491930,5830,5860,5860,5830,159
|
|
20231027,121700,1520564360,5830,5830,5830,5830,930
|
|
20231027,121600,1515142460,5840,5840,5840,5840,0
|
|
20231027,121500,1515142460,5840,5830,5840,5830,56
|
|
20231027,121400,1514815430,5840,5840,5840,5840,77
|
|
20231027,121300,1514365750,5840,5840,5840,5840,111
|
|
20231027,121200,1513717510,5840,5840,5840,5840,12
|
|
20231027,121100,1513647430,5840,5840,5840,5840,134
|
|
20231027,121000,1512864870,5830,5830,5830,5830,0
|
|
20231027,120900,1512864870,5830,5840,5840,5830,1354
|
|
20231027,120800,1504959550,5840,5860,5860,5840,469
|
|
20231027,120700,1502216350,5860,5860,5860,5860,15
|
|
20231027,120600,1502128450,5860,5860,5860,5860,3
|
|
20231027,120500,1502110870,5860,5860,5860,5860,3
|
|
20231027,120400,1502093290,5860,5860,5860,5860,0
|
|
20231027,120300,1502093290,5860,5860,5860,5860,2
|
|
20231027,120200,1502081570,5850,5850,5850,5850,100
|
|
20231027,120100,1501496570,5840,5840,5840,5840,0
|
|
20231027,120000,1501496570,5840,5850,5850,5840,200
|
|
20231027,115900,1500326970,5850,5850,5850,5850,68
|
|
20231027,115800,1499929170,5850,5870,5870,5850,14687
|
|
20231027,115700,1413986580,5870,5880,5880,5870,1493
|
|
20231027,115600,1405222560,5870,5870,5870,5870,10
|
|
20231027,115500,1405163860,5870,5870,5870,5870,42
|
|
20231027,115400,1404917320,5870,5880,5880,5870,80
|
|
20231027,115300,1404447210,5880,5880,5880,5880,187
|
|
20231027,115200,1403347650,5880,5880,5880,5880,541
|
|
20231027,115100,1400166570,5880,5880,5880,5880,296
|
|
20231027,115000,1398426090,5880,5890,5890,5880,3520
|
|
20231027,114900,1377728050,5890,5890,5890,5890,164
|
|
20231027,114800,1376762090,5880,5900,5900,5880,606
|
|
20231027,114700,1373196540,5890,5890,5890,5890,10
|
|
20231027,114600,1373137640,5910,5910,5910,5910,1
|
|
20231027,114500,1373131730,5910,5910,5910,5910,579
|
|
20231027,114400,1369709840,5910,5890,5910,5880,1229
|
|
20231027,114300,1362452680,5890,5890,5890,5890,3208
|
|
20231027,114200,1343557560,5890,5890,5890,5890,470
|
|
20231027,114100,1340789260,5910,5910,5910,5910,1
|
|
20231027,114000,1340783350,5910,5910,5910,5910,6
|
|
20231027,113900,1340747890,5920,5920,5920,5920,0
|
|
20231027,113800,1340747890,5920,5910,5920,5910,34
|
|
20231027,113700,1340546940,5910,5910,5910,5910,17
|
|
20231027,113600,1340446470,5910,5910,5910,5890,972
|
|
20231027,113500,1334702170,5910,5930,5930,5900,179
|
|
20231027,113400,1333645100,5900,5900,5900,5890,1727
|
|
20231027,113300,1323456410,5900,5920,5930,5900,99
|
|
20231027,113200,1322871660,5920,5920,5920,5920,48
|
|
20231027,113100,1322587500,5910,5900,5920,5900,898
|
|
20231027,113000,1317289220,5900,5900,5900,5900,100
|
|
20231027,112900,1316699220,5900,5900,5900,5900,0
|
|
20231027,112800,1316699220,5900,5900,5900,5900,3
|
|
20231027,112700,1316681520,5900,5900,5900,5900,3
|
|
20231027,112600,1316663820,5930,5930,5940,5930,1300
|
|
20231027,112500,1308954520,5930,5930,5930,5890,302
|
|
20231027,112400,1307173430,5900,5940,5940,5900,1293
|
|
20231027,112300,1299528240,5940,5940,5950,5890,920
|
|
20231027,112200,1294096070,5940,5940,5940,5930,415
|
|
20231027,112100,1291631620,5940,5900,5940,5900,2191
|
|
20231027,112000,1278675170,5880,5880,5880,5880,100
|
|
20231027,111900,1278087170,5890,5900,5900,5890,512
|
|
20231027,111800,1275071200,5880,5880,5880,5880,1169
|
|
20231027,111700,1268197480,5880,5890,5890,5880,1271
|
|
20231027,111600,1260715920,5900,5900,5900,5900,22
|
|
20231027,111500,1260586120,5890,5890,5890,5880,639
|
|
20231027,111400,1256822430,5890,5910,5920,5890,1161
|
|
20231027,111300,1249963140,5910,5890,5910,5890,549
|
|
20231027,111200,1246720410,5890,5890,5890,5890,161
|
|
20231027,111100,1245772120,5890,5900,5910,5880,1457
|
|
20231027,111000,1237183940,5880,5910,5910,5880,5713
|
|
20231027,110900,1203491790,5910,5930,5930,5910,1377
|
|
20231027,110800,1195339950,5930,5920,5930,5900,1756
|
|
20231027,110700,1184941530,5920,5910,5920,5900,1001
|
|
20231027,110600,1179033780,5910,5910,5910,5900,1980
|
|
20231027,110500,1167349880,5910,5920,5920,5910,783
|
|
20231027,110400,1162719140,5920,5920,5920,5920,244
|
|
20231027,110300,1161274660,5930,5920,5930,5920,21
|
|
20231027,110200,1161150230,5910,5900,5910,5900,676
|
|
20231027,110100,1157160670,5900,5900,5900,5890,2092
|
|
20231027,110000,1144817970,5900,5900,5910,5900,497
|
|
20231027,105900,1141883470,5910,5920,5920,5910,990
|
|
20231027,105800,1136030410,5920,5900,5920,5890,1009
|
|
20231027,105700,1130065650,5880,5890,5940,5870,5522
|
|
20231027,105600,1097534340,5900,5930,5930,5890,1732
|
|
20231027,105500,1087279610,5930,5900,5930,5890,5832
|
|
20231027,105400,1052792260,5900,5900,5900,5890,324
|
|
20231027,105300,1050881020,5900,5880,5900,5880,3450
|
|
20231027,105200,1030581300,5880,5900,5900,5870,2142
|
|
20231027,105100,1017978610,5900,5890,5900,5890,836
|
|
20231027,105000,1013049160,5890,5890,5890,5880,1237
|
|
20231027,104900,1005768090,5890,5890,5900,5880,5109
|
|
20231027,104800,975689350,5890,5870,5890,5870,5382
|
|
20231027,104700,944037720,5870,5840,5870,5840,1244
|
|
20231027,104600,936753860,5850,5860,5860,5840,292
|
|
20231027,104500,935044770,5870,5870,5870,5870,571
|
|
20231027,104400,931693000,5870,5820,5870,5820,4102
|
|
20231027,104300,907681930,5810,5810,5810,5810,842
|
|
20231027,104200,902789910,5800,5830,5850,5800,3249
|
|
20231027,104100,883881790,5820,5800,5820,5790,1278
|
|
20231027,104000,876452000,5800,5810,5810,5800,628
|
|
20231027,103900,872807520,5800,5800,5810,5800,163
|
|
20231027,103800,871861890,5800,5790,5810,5790,1058
|
|
20231027,103700,865727730,5790,5790,5790,5790,133
|
|
20231027,103600,864957660,5790,5770,5790,5770,723
|
|
20231027,103500,860785750,5780,5790,5790,5780,241
|
|
20231027,103400,859392060,5800,5800,5800,5790,527
|
|
20231027,103300,856336310,5790,5760,5790,5750,884
|
|
20231027,103200,851229980,5740,5780,5790,5740,4600
|
|
20231027,103100,824745350,5780,5800,5810,5780,7182
|
|
20231027,103000,783097270,5800,5820,5820,5800,3193
|
|
20231027,102900,764567920,5810,5800,5810,5800,1506
|
|
20231027,102800,755819830,5800,5790,5810,5780,6943
|
|
20231027,102700,715526190,5800,5770,5800,5750,6086
|
|
20231027,102600,680333460,5770,5750,5770,5720,4687
|
|
20231027,102500,653429300,5750,5750,5750,5750,540
|
|
20231027,102400,650324300,5750,5750,5750,5720,820
|
|
20231027,102300,645609330,5750,5750,5750,5750,604
|
|
20231027,102200,642136330,5750,5730,5760,5730,2718
|
|
20231027,102100,626502630,5700,5700,5720,5700,1215
|
|
20231027,102000,619571130,5700,5700,5720,5700,911
|
|
20231027,101900,614368410,5700,5690,5700,5690,551
|
|
20231027,101800,611230710,5700,5700,5700,5700,137
|
|
20231027,101700,610449810,5700,5720,5720,5700,156
|
|
20231027,101600,609560010,5700,5700,5700,5700,358
|
|
20231027,101500,607519410,5700,5680,5700,5680,1644
|
|
20231027,101400,598154980,5670,5670,5670,5670,0
|
|
20231027,101300,598154980,5670,5670,5670,5670,239
|
|
20231027,101200,596799850,5660,5660,5660,5660,471
|
|
20231027,101100,594133990,5660,5650,5660,5650,1081
|
|
20231027,101000,588018330,5640,5640,5640,5640,42
|
|
20231027,100900,587781450,5640,5640,5640,5640,992
|
|
20231027,100800,582186570,5640,5620,5640,5620,534
|
|
20231027,100700,579184950,5640,5610,5640,5610,301
|
|
20231027,100600,577493030,5610,5610,5610,5610,10
|
|
20231027,100500,577436930,5620,5600,5620,5600,2072
|
|
20231027,100400,565810770,5590,5590,5600,5590,2068
|
|
20231027,100300,554249970,5620,5620,5620,5620,10
|
|
20231027,100200,554193770,5620,5590,5620,5590,377
|
|
20231027,100100,552083540,5590,5560,5590,5560,678
|
|
20231027,100000,548299880,5560,5600,5600,5550,753
|
|
20231027,095900,544110630,5600,5560,5600,5550,4338
|
|
20231027,095800,520033010,5560,5580,5580,5560,2614
|
|
20231027,095700,505480950,5580,5590,5590,5580,962
|
|
20231027,095600,500110630,5600,5630,5630,5600,104
|
|
20231027,095500,499528170,5600,5600,5600,5600,16
|
|
20231027,095400,499438570,5600,5590,5600,5590,702
|
|
20231027,095300,495513390,5590,5590,5590,5590,1016
|
|
20231027,095200,489833950,5600,5610,5610,5600,1820
|
|
20231027,095100,479639370,5610,5610,5610,5610,200
|
|
20231027,095000,478517370,5610,5620,5630,5610,928
|
|
20231027,094900,473297050,5620,5630,5630,5620,876
|
|
20231027,094800,468370430,5640,5640,5640,5630,548
|
|
20231027,094700,465282910,5630,5630,5630,5630,223
|
|
20231027,094600,464027420,5630,5630,5630,5630,139
|
|
20231027,094500,463244850,5630,5630,5630,5630,5
|
|
20231027,094400,463216700,5630,5580,5630,5580,236
|
|
20231027,094300,461890880,5600,5590,5600,5580,1138
|
|
20231027,094200,455518800,5580,5620,5620,5580,1203
|
|
20231027,094100,448805940,5620,5580,5620,5580,199
|
|
20231027,094000,447695120,5580,5600,5600,5580,851
|
|
20231027,093900,442940120,5630,5600,5630,5600,1614
|
|
20231027,093800,433885070,5600,5600,5600,5590,1713
|
|
20231027,093700,424301790,5600,5590,5610,5580,3986
|
|
20231027,093600,402022650,5560,5610,5610,5560,3221
|
|
20231027,093500,384083030,5610,5610,5610,5610,300
|
|
20231027,093400,382400030,5580,5610,5610,5580,521
|
|
20231027,093300,379488400,5600,5580,5630,5570,2830
|
|
20231027,093200,363640440,5570,5580,5580,5570,754
|
|
20231027,093100,359439120,5580,5580,5590,5580,764
|
|
20231027,093000,355175000,5590,5610,5610,5590,1179
|
|
20231027,092900,348583420,5620,5580,5660,5580,1186
|
|
20231027,092800,341922080,5570,5570,5570,5570,1844
|
|
20231027,092700,331651000,5570,5590,5620,5570,3505
|
|
20231027,092600,312015750,5600,5650,5690,5580,10493
|
|
20231027,092500,253115620,5690,5650,5690,5650,6
|
|
20231027,092400,253081680,5650,5650,5650,5650,1316
|
|
20231027,092300,245646280,5650,5670,5670,5650,3199
|
|
20231027,092200,227534710,5660,5680,5680,5660,523
|
|
20231027,092100,224565500,5680,5690,5700,5680,717
|
|
20231027,092000,220489250,5690,5690,5720,5680,65
|
|
20231027,091900,220118550,5690,5730,5730,5690,1364
|
|
20231027,091800,212341620,5730,5740,5740,5730,31
|
|
20231027,091700,212163690,5740,5750,5750,5740,64
|
|
20231027,091600,211796170,5760,5760,5760,5750,461
|
|
20231027,091500,209145150,5750,5770,5770,5750,204
|
|
20231027,091400,207970130,5760,5750,5760,5750,1120
|
|
20231027,091300,201518940,5740,5710,5740,5710,185
|
|
20231027,091200,200460580,5700,5700,5710,5700,626
|
|
20231027,091100,196892130,5700,5720,5720,5700,1947
|
|
20231027,091000,185789650,5720,5740,5740,5720,2351
|
|
20231027,090900,172316810,5740,5790,5790,5740,1964
|
|
20231027,090800,161006720,5790,5770,5790,5770,166
|
|
20231027,090700,160047820,5770,5790,5790,5770,117
|
|
20231027,090600,159371630,5780,5770,5780,5740,3828
|
|
20231027,090500,137272170,5770,5780,5780,5770,472
|
|
20231027,090400,134545040,5770,5780,5790,5760,1467
|
|
20231027,090300,126083710,5790,5760,5790,5740,1289
|
|
20231027,090200,118672230,5750,5800,5830,5740,2662
|
|
20231027,090100,103292440,5830,5830,5860,5800,3824
|
|
20231027,090000,81008500,5810,5730,5820,5730,13089
|