638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193500,6751278065,2410,2410,2410,2410,41919
|
|
20231027,193400,6751278065,2410,2410,2410,2410,0
|
|
20231027,193300,6751278065,2410,2410,2410,2410,0
|
|
20231027,193200,6751278065,2410,2410,2410,2410,0
|
|
20231027,193100,6751278065,2410,2410,2410,2410,0
|
|
20231027,193000,6751278065,2410,2410,2410,2410,0
|
|
20231027,192900,6751278065,2410,2410,2410,2410,0
|
|
20231027,192800,6751278065,2410,2410,2410,2410,0
|
|
20231027,192700,6751278065,2410,2410,2410,2410,0
|
|
20231027,192600,6751278065,2410,2410,2410,2410,0
|
|
20231027,192500,6751278065,2410,2410,2410,2410,0
|
|
20231027,192400,6751278065,2410,2410,2410,2410,0
|
|
20231027,192300,6751278065,2410,2410,2410,2410,0
|
|
20231027,192200,6751278065,2410,2410,2410,2410,0
|
|
20231027,192100,6751278065,2410,2410,2410,2410,0
|
|
20231027,192000,6751278065,2410,2410,2410,2410,0
|
|
20231027,191900,6751278065,2410,2410,2410,2410,0
|
|
20231027,191800,6751278065,2410,2410,2410,2410,0
|
|
20231027,191700,6751278065,2410,2410,2410,2410,0
|
|
20231027,191600,6751278065,2410,2410,2410,2410,0
|
|
20231027,191500,6751278065,2410,2410,2410,2410,0
|
|
20231027,191400,6751278065,2410,2410,2410,2410,0
|
|
20231027,191300,6751278065,2410,2410,2410,2410,0
|
|
20231027,191200,6751278065,2410,2410,2410,2410,0
|
|
20231027,191100,6751278065,2410,2410,2410,2410,0
|
|
20231027,191000,6751278065,2410,2410,2410,2410,0
|
|
20231027,190900,6751278065,2410,2410,2410,2410,0
|
|
20231027,190800,6751278065,2410,2410,2410,2410,0
|
|
20231027,190700,6751278065,2410,2410,2410,2410,0
|
|
20231027,190600,6751278065,2410,2410,2410,2410,0
|
|
20231027,190500,6751278065,2410,2410,2410,2410,41919
|
|
20231027,190400,6751278065,2410,2410,2410,2410,0
|
|
20231027,190300,6751278065,2410,2410,2410,2410,0
|
|
20231027,190200,6751278065,2410,2410,2410,2410,0
|
|
20231027,190100,6751278065,2410,2410,2410,2410,0
|
|
20231027,190000,6751278065,2410,2410,2410,2410,0
|
|
20231027,185900,6751278065,2410,2410,2410,2410,0
|
|
20231027,185800,6751278065,2410,2410,2410,2410,0
|
|
20231027,185700,6751278065,2410,2410,2410,2410,0
|
|
20231027,185600,6751278065,2410,2410,2410,2410,0
|
|
20231027,185500,6751278065,2410,2410,2410,2410,0
|
|
20231027,185400,6751278065,2410,2410,2410,2410,0
|
|
20231027,185300,6751278065,2410,2410,2410,2410,0
|
|
20231027,185200,6751278065,2410,2410,2410,2410,0
|
|
20231027,185100,6751278065,2410,2410,2410,2410,0
|
|
20231027,185000,6751278065,2410,2410,2410,2410,0
|
|
20231027,184900,6751278065,2410,2410,2410,2410,0
|
|
20231027,184800,6751278065,2410,2410,2410,2410,0
|
|
20231027,184700,6751278065,2410,2410,2410,2410,0
|
|
20231027,184600,6751278065,2410,2410,2410,2410,0
|
|
20231027,184500,6751278065,2410,2410,2410,2410,0
|
|
20231027,184400,6751278065,2410,2410,2410,2410,0
|
|
20231027,184300,6751278065,2410,2410,2410,2410,0
|
|
20231027,184200,6751278065,2410,2410,2410,2410,0
|
|
20231027,184100,6751278065,2410,2410,2410,2410,0
|
|
20231027,184000,6751278065,2410,2410,2410,2410,0
|
|
20231027,183900,6751278065,2410,2410,2410,2410,0
|
|
20231027,183800,6751278065,2410,2410,2410,2410,0
|
|
20231027,183700,6751278065,2410,2410,2410,2410,0
|
|
20231027,183600,6751278065,2410,2410,2410,2410,0
|
|
20231027,183500,6751278065,2410,2410,2410,2410,41919
|
|
20231027,183400,6751278065,2410,2410,2410,2410,0
|
|
20231027,183300,6751278065,2410,2410,2410,2410,0
|
|
20231027,183200,6751278065,2410,2410,2410,2410,0
|
|
20231027,183100,6751278065,2410,2410,2410,2410,0
|
|
20231027,183000,6751278065,2410,2410,2410,2410,0
|
|
20231027,182900,6751278065,2410,2410,2410,2410,0
|
|
20231027,182800,6751278065,2410,2410,2410,2410,0
|
|
20231027,182700,6751278065,2410,2410,2410,2410,0
|
|
20231027,182600,6751278065,2410,2410,2410,2410,0
|
|
20231027,182500,6751278065,2410,2410,2410,2410,0
|
|
20231027,182400,6751278065,2410,2410,2410,2410,0
|
|
20231027,182300,6751278065,2410,2410,2410,2410,0
|
|
20231027,182200,6751278065,2410,2410,2410,2410,0
|
|
20231027,182100,6751278065,2410,2410,2410,2410,0
|
|
20231027,182000,6751278065,2410,2410,2410,2410,0
|
|
20231027,181900,6751278065,2410,2410,2410,2410,0
|
|
20231027,181800,6751278065,2410,2410,2410,2410,0
|
|
20231027,181700,6751278065,2410,2410,2410,2410,0
|
|
20231027,181600,6751278065,2410,2410,2410,2410,0
|
|
20231027,181500,6751278065,2410,2410,2410,2410,0
|
|
20231027,181400,6751278065,2410,2410,2410,2410,0
|
|
20231027,181300,6751278065,2410,2410,2410,2410,0
|
|
20231027,181200,6751278065,2410,2410,2410,2410,0
|
|
20231027,181100,6751278065,2410,2410,2410,2410,0
|
|
20231027,181000,6751278065,2410,2410,2410,2410,0
|
|
20231027,180900,6751278065,2410,2410,2410,2410,0
|
|
20231027,180800,6751278065,2410,2410,2410,2410,0
|
|
20231027,180700,6751278065,2410,2410,2410,2410,0
|
|
20231027,180600,6751278065,2410,2410,2410,2410,0
|
|
20231027,180500,6751278065,2410,2410,2410,2410,41919
|
|
20231027,180400,6751278065,2410,2410,2410,2410,0
|
|
20231027,180300,6751278065,2410,2410,2410,2410,0
|
|
20231027,180200,6751278065,2410,2410,2410,2410,0
|
|
20231027,180100,6751278065,2410,2410,2410,2410,0
|
|
20231027,180000,6751278065,2410,2410,2410,2410,0
|
|
20231027,175900,6751278065,2410,2410,2410,2410,0
|
|
20231027,175800,6751278065,2410,2410,2410,2410,0
|
|
20231027,175700,6751278065,2410,2410,2410,2410,0
|
|
20231027,175600,6751278065,2410,2410,2410,2410,0
|
|
20231027,175500,6751278065,2410,2410,2410,2410,0
|
|
20231027,175400,6751278065,2410,2410,2410,2410,0
|
|
20231027,175300,6751278065,2410,2410,2410,2410,0
|
|
20231027,175200,6751278065,2410,2410,2410,2410,0
|
|
20231027,175100,6751278065,2410,2410,2410,2410,0
|
|
20231027,175000,6751278065,2410,2410,2410,2410,0
|
|
20231027,174900,6751278065,2410,2410,2410,2410,0
|
|
20231027,174800,6751278065,2410,2410,2410,2410,0
|
|
20231027,174700,6751278065,2410,2410,2410,2410,0
|
|
20231027,174600,6751278065,2410,2410,2410,2410,0
|
|
20231027,174500,6751278065,2410,2410,2410,2410,0
|
|
20231027,174400,6751278065,2410,2410,2410,2410,0
|
|
20231027,174300,6751278065,2410,2410,2410,2410,0
|
|
20231027,174200,6751278065,2410,2410,2410,2410,0
|
|
20231027,174100,6751278065,2410,2410,2410,2410,0
|
|
20231027,174000,6751278065,2410,2410,2410,2410,0
|
|
20231027,173900,6751278065,2410,2410,2410,2410,0
|
|
20231027,173800,6751278065,2410,2410,2410,2410,0
|
|
20231027,173700,6751278065,2410,2410,2410,2410,0
|
|
20231027,173600,6751278065,2410,2410,2410,2410,0
|
|
20231027,173500,6751278065,2410,2410,2410,2410,41919
|
|
20231027,173400,6751278065,2410,2410,2410,2410,0
|
|
20231027,173300,6751278065,2410,2410,2410,2410,0
|
|
20231027,173200,6751278065,2410,2410,2410,2410,0
|
|
20231027,173100,6751278065,2410,2410,2410,2410,0
|
|
20231027,173000,6751278065,2410,2410,2410,2410,0
|
|
20231027,172900,6751278065,2410,2410,2410,2410,0
|
|
20231027,172800,6751278065,2410,2410,2410,2410,0
|
|
20231027,172700,6751278065,2410,2410,2410,2410,0
|
|
20231027,172600,6751278065,2410,2410,2410,2410,0
|
|
20231027,172500,6751278065,2410,2410,2410,2410,0
|
|
20231027,172400,6751278065,2410,2410,2410,2410,0
|
|
20231027,172300,6751278065,2410,2410,2410,2410,0
|
|
20231027,172200,6751278065,2410,2410,2410,2410,0
|
|
20231027,172100,6751278065,2410,2410,2410,2410,0
|
|
20231027,172000,6751278065,2410,2410,2410,2410,0
|
|
20231027,171900,6751278065,2410,2410,2410,2410,0
|
|
20231027,171800,6751278065,2410,2410,2410,2410,0
|
|
20231027,171700,6751278065,2410,2410,2410,2410,0
|
|
20231027,171600,6751278065,2410,2410,2410,2410,0
|
|
20231027,171500,6751278065,2410,2410,2410,2410,0
|
|
20231027,171400,6751278065,2410,2410,2410,2410,0
|
|
20231027,171300,6751278065,2410,2410,2410,2410,0
|
|
20231027,171200,6751278065,2410,2410,2410,2410,0
|
|
20231027,171100,6751278065,2410,2410,2410,2410,0
|
|
20231027,171000,6751278065,2410,2410,2410,2410,0
|
|
20231027,170900,6751278065,2410,2410,2410,2410,0
|
|
20231027,170800,6751278065,2410,2410,2410,2410,0
|
|
20231027,170700,6751278065,2410,2410,2410,2410,0
|
|
20231027,170600,6751278065,2410,2410,2410,2410,0
|
|
20231027,170500,6751278065,2410,2410,2410,2410,41919
|
|
20231027,170400,6751278065,2410,2410,2410,2410,0
|
|
20231027,170300,6751278065,2410,2410,2410,2410,0
|
|
20231027,170200,6751278065,2410,2410,2410,2410,0
|
|
20231027,170100,6751278065,2410,2410,2410,2410,0
|
|
20231027,170000,6751278065,2410,2410,2410,2410,0
|
|
20231027,165900,6751278065,2410,2410,2410,2410,0
|
|
20231027,165800,6751278065,2410,2410,2410,2410,0
|
|
20231027,165700,6751278065,2410,2410,2410,2410,0
|
|
20231027,165600,6751278065,2410,2410,2410,2410,0
|
|
20231027,165500,6751278065,2410,2410,2410,2410,0
|
|
20231027,165400,6751278065,2410,2410,2410,2410,0
|
|
20231027,165300,6751278065,2410,2410,2410,2410,0
|
|
20231027,165200,6751278065,2410,2410,2410,2410,0
|
|
20231027,165100,6751278065,2410,2410,2410,2410,0
|
|
20231027,165000,6751278065,2410,2410,2410,2410,0
|
|
20231027,164900,6751278065,2410,2410,2410,2410,0
|
|
20231027,164800,6751278065,2410,2410,2410,2410,0
|
|
20231027,164700,6751278065,2410,2410,2410,2410,0
|
|
20231027,164600,6751278065,2410,2410,2410,2410,0
|
|
20231027,164500,6751278065,2410,2410,2410,2410,0
|
|
20231027,164400,6751278065,2410,2410,2410,2410,0
|
|
20231027,164300,6751278065,2410,2410,2410,2410,0
|
|
20231027,164200,6751278065,2410,2410,2410,2410,0
|
|
20231027,164100,6751278065,2410,2410,2410,2410,0
|
|
20231027,164000,6751278065,2410,2410,2410,2410,0
|
|
20231027,163900,6751278065,2410,2410,2410,2410,0
|
|
20231027,163800,6751278065,2410,2410,2410,2410,0
|
|
20231027,163700,6751278065,2410,2410,2410,2410,0
|
|
20231027,163600,6751278065,2410,2410,2410,2410,0
|
|
20231027,163500,6751278065,2410,2410,2410,2410,41919
|
|
20231027,163400,6751278065,2410,2410,2410,2410,0
|
|
20231027,163300,6751278065,2410,2410,2410,2410,0
|
|
20231027,163200,6751278065,2410,2410,2410,2410,0
|
|
20231027,163100,6751278065,2410,2410,2410,2410,0
|
|
20231027,163000,6751278065,2410,2410,2410,2410,0
|
|
20231027,162900,6751278065,2410,2410,2410,2410,0
|
|
20231027,162800,6751278065,2410,2410,2410,2410,0
|
|
20231027,162700,6751278065,2410,2410,2410,2410,0
|
|
20231027,162600,6751278065,2410,2410,2410,2410,0
|
|
20231027,162500,6751278065,2410,2410,2410,2410,0
|
|
20231027,162400,6751278065,2410,2410,2410,2410,0
|
|
20231027,162300,6751278065,2410,2410,2410,2410,0
|
|
20231027,162200,6751278065,2410,2410,2410,2410,0
|
|
20231027,162100,6751278065,2410,2410,2410,2410,0
|
|
20231027,162000,6751278065,2410,2410,2410,2410,0
|
|
20231027,161900,6751278065,2410,2410,2410,2410,0
|
|
20231027,161800,6751278065,2410,2410,2410,2410,0
|
|
20231027,161700,6751278065,2410,2410,2410,2410,0
|
|
20231027,161600,6751278065,2410,2410,2410,2410,0
|
|
20231027,161500,6751278065,2410,2410,2410,2410,0
|
|
20231027,161400,6751278065,2410,2410,2410,2410,0
|
|
20231027,161300,6751278065,2410,2410,2410,2410,0
|
|
20231027,161200,6751278065,2410,2410,2410,2410,0
|
|
20231027,161100,6751278065,2410,2410,2410,2410,0
|
|
20231027,161000,6751278065,2410,2410,2410,2410,0
|
|
20231027,160900,6751278065,2410,2410,2410,2410,0
|
|
20231027,160800,6751278065,2410,2410,2410,2410,0
|
|
20231027,160700,6751278065,2410,2410,2410,2410,0
|
|
20231027,160600,6751278065,2410,2410,2410,2410,0
|
|
20231027,160500,6751278065,2410,2410,2410,2410,41919
|
|
20231027,160400,6751278065,2410,2410,2410,2410,0
|
|
20231027,160300,6751278065,2410,2410,2410,2410,0
|
|
20231027,160200,6751278065,2410,2410,2410,2410,0
|
|
20231027,160100,6751278065,2410,2410,2410,2410,0
|
|
20231027,160000,6751278065,2410,2410,2410,2410,0
|
|
20231027,155900,6751278065,2410,2410,2410,2410,0
|
|
20231027,155800,6751278065,2410,2410,2410,2410,0
|
|
20231027,155700,6751278065,2410,2410,2410,2410,0
|
|
20231027,155600,6751278065,2410,2410,2410,2410,0
|
|
20231027,155500,6751278065,2410,2410,2410,2410,0
|
|
20231027,155400,6751278065,2410,2410,2410,2410,0
|
|
20231027,155300,6751278065,2410,2410,2410,2410,0
|
|
20231027,155200,6751278065,2410,2410,2410,2410,0
|
|
20231027,155100,6751278065,2410,2410,2410,2410,0
|
|
20231027,155000,6751278065,2410,2410,2410,2410,0
|
|
20231027,154900,6751278065,2410,2410,2410,2410,0
|
|
20231027,154800,6751278065,2410,2410,2410,2410,0
|
|
20231027,154700,6751278065,2410,2410,2410,2410,0
|
|
20231027,154600,6751278065,2410,2410,2410,2410,0
|
|
20231027,154500,6751278065,2410,2410,2410,2410,0
|
|
20231027,154400,6751278065,2410,2410,2410,2410,0
|
|
20231027,154300,6751278065,2410,2410,2410,2410,0
|
|
20231027,154200,6751278065,2410,2410,2410,2410,0
|
|
20231027,154100,6751278065,2410,2410,2410,2410,0
|
|
20231027,154000,6751278065,2410,2410,2410,2410,0
|
|
20231027,153900,6751278065,2410,2410,2410,2410,0
|
|
20231027,153800,6751278065,2410,2410,2410,2410,0
|
|
20231027,153700,6751278065,2410,2410,2410,2410,0
|
|
20231027,153600,6751278065,2410,2410,2410,2410,0
|
|
20231027,153500,6751278065,2410,2410,2410,2410,41919
|
|
20231027,153400,6751278065,2410,2410,2410,2410,0
|
|
20231027,153300,6751278065,2410,2410,2410,2410,0
|
|
20231027,153200,6751278065,2410,2410,2410,2410,0
|
|
20231027,153100,6751278065,2410,2410,2410,2410,0
|
|
20231027,153000,6751278065,2410,2410,2410,2410,41919
|
|
20231027,152900,6650253275,2430,2430,2430,2430,0
|
|
20231027,152800,6650253275,2430,2430,2430,2430,0
|
|
20231027,152700,6650253275,2430,2430,2430,2430,0
|
|
20231027,152600,6650253275,2430,2430,2430,2430,0
|
|
20231027,152500,6650253275,2430,2430,2430,2430,0
|
|
20231027,152400,6650253275,2430,2430,2430,2430,0
|
|
20231027,152300,6650253275,2430,2430,2430,2430,0
|
|
20231027,152200,6650253275,2430,2430,2430,2430,0
|
|
20231027,152100,6650253275,2430,2430,2430,2430,0
|
|
20231027,152000,6650253275,2430,2430,2430,2430,0
|
|
20231027,151900,6650253275,2430,2430,2445,2430,6248
|
|
20231027,151800,6635057990,2430,2445,2445,2430,14875
|
|
20231027,151700,6598880995,2455,2445,2455,2440,2503
|
|
20231027,151600,6592768055,2450,2450,2450,2450,767
|
|
20231027,151500,6590888905,2460,2460,2460,2450,2009
|
|
20231027,151400,6585952485,2465,2460,2470,2450,2442
|
|
20231027,151300,6579934385,2470,2470,2475,2455,2576
|
|
20231027,151200,6573586375,2470,2455,2470,2450,1959
|
|
20231027,151100,6568764205,2455,2460,2480,2455,2753
|
|
20231027,151000,6561964545,2475,2455,2475,2455,2035
|
|
20231027,150900,6556949110,2460,2460,2460,2450,137
|
|
20231027,150800,6556612695,2450,2460,2470,2450,3626
|
|
20231027,150700,6547679385,2460,2440,2460,2440,2227
|
|
20231027,150600,6542215950,2445,2445,2445,2445,395
|
|
20231027,150500,6541250175,2455,2450,2455,2450,325
|
|
20231027,150400,6540453750,2445,2455,2455,2445,4393
|
|
20231027,150300,6529683760,2455,2425,2455,2425,8058
|
|
20231027,150200,6509981725,2435,2425,2435,2420,4153
|
|
20231027,150100,6499909595,2420,2420,2420,2420,3000
|
|
20231027,150000,6492649595,2420,2425,2425,2420,708
|
|
20231027,145900,6490933440,2420,2435,2435,2420,2140
|
|
20231027,145800,6485752605,2425,2425,2425,2425,398
|
|
20231027,145700,6484787455,2425,2425,2425,2425,11
|
|
20231027,145600,6484760780,2425,2425,2425,2425,440
|
|
20231027,145500,6483693780,2440,2435,2440,2435,2
|
|
20231027,145400,6483688905,2425,2425,2425,2425,100
|
|
20231027,145300,6483446405,2425,2430,2445,2425,5791
|
|
20231027,145200,6469396820,2430,2435,2435,2430,146
|
|
20231027,145100,6469042035,2435,2435,2435,2435,1
|
|
20231027,145000,6469039600,2430,2430,2435,2425,5954
|
|
20231027,144900,6454590385,2420,2425,2425,2420,102
|
|
20231027,144800,6454343340,2420,2430,2435,2420,366
|
|
20231027,144700,6453455775,2430,2430,2430,2430,587
|
|
20231027,144600,6452029365,2430,2435,2435,2430,147
|
|
20231027,144500,6451672130,2435,2435,2440,2435,474
|
|
20231027,144400,6450517910,2430,2430,2430,2430,2379
|
|
20231027,144300,6444736940,2430,2435,2445,2430,1493
|
|
20231027,144200,6441104690,2440,2440,2440,2440,50
|
|
20231027,144100,6440982690,2440,2440,2440,2440,100
|
|
20231027,144000,6440738690,2440,2440,2440,2440,215
|
|
20231027,143900,6440214090,2450,2445,2450,2445,10
|
|
20231027,143800,6440189600,2445,2445,2445,2445,2058
|
|
20231027,143700,6435157790,2445,2440,2445,2440,2000
|
|
20231027,143600,6430273290,2440,2435,2440,2435,1915
|
|
20231027,143500,6425603005,2430,2435,2435,2430,132
|
|
20231027,143400,6425282015,2435,2430,2435,2430,67
|
|
20231027,143300,6425118950,2430,2430,2430,2430,55
|
|
20231027,143200,6424985300,2430,2430,2430,2430,0
|
|
20231027,143100,6424985300,2430,2430,2430,2430,10
|
|
20231027,143000,6424961000,2420,2420,2420,2420,0
|
|
20231027,142900,6424961000,2420,2420,2420,2420,0
|
|
20231027,142800,6424961000,2420,2420,2420,2420,344
|
|
20231027,142700,6424128520,2440,2440,2440,2440,2
|
|
20231027,142600,6424123640,2420,2420,2420,2415,2630
|
|
20231027,142500,6417762925,2420,2430,2430,2420,1658
|
|
20231027,142400,6413745170,2425,2425,2425,2425,0
|
|
20231027,142300,6413745170,2425,2425,2425,2425,1500
|
|
20231027,142200,6410107670,2420,2425,2425,2420,500
|
|
20231027,142100,6408895480,2425,2425,2425,2425,377
|
|
20231027,142000,6407981255,2425,2430,2430,2425,165
|
|
20231027,141900,6407581125,2425,2425,2440,2425,933
|
|
20231027,141800,6405318450,2425,2425,2440,2425,3194
|
|
20231027,141700,6397570070,2420,2440,2440,2420,2102
|
|
20231027,141600,6392470295,2440,2435,2440,2430,2915
|
|
20231027,141500,6385380860,2435,2435,2435,2435,2360
|
|
20231027,141400,6379634260,2435,2430,2435,2430,1050
|
|
20231027,141300,6377082720,2430,2430,2450,2430,5928
|
|
20231027,141200,6362676820,2430,2445,2445,2430,3096
|
|
20231027,141100,6355151080,2450,2445,2450,2445,127
|
|
20231027,141000,6354840320,2450,2445,2450,2435,32
|
|
20231027,140900,6354762355,2440,2445,2445,2440,351
|
|
20231027,140800,6353905600,2445,2445,2445,2445,162
|
|
20231027,140700,6353509510,2435,2450,2450,2435,100
|
|
20231027,140600,6353265575,2460,2460,2460,2460,20
|
|
20231027,140500,6353216375,2460,2460,2465,2460,1935
|
|
20231027,140400,6348455565,2460,2440,2475,2415,30922
|
|
20231027,140300,6272813030,2440,2445,2445,2440,3037
|
|
20231027,140200,6265397875,2445,2445,2445,2445,231
|
|
20231027,140100,6264833080,2440,2450,2460,2440,1831
|
|
20231027,140000,6260351080,2460,2460,2460,2445,1342
|
|
20231027,135900,6257067455,2455,2455,2455,2455,304
|
|
20231027,135800,6256321135,2450,2455,2455,2450,445
|
|
20231027,135700,6255228680,2445,2455,2455,2445,365
|
|
20231027,135600,6254333255,2455,2445,2455,2445,2112
|
|
20231027,135500,6249155715,2440,2445,2445,2440,633
|
|
20231027,135400,6247611175,2450,2450,2450,2450,20
|
|
20231027,135300,6247562175,2435,2440,2440,2435,5033
|
|
20231027,135200,6235294175,2450,2440,2455,2440,910
|
|
20231027,135100,6233073695,2455,2440,2455,2440,817
|
|
20231027,135000,6231080170,2440,2445,2445,2440,221
|
|
20231027,134900,6230540195,2445,2445,2445,2445,34
|
|
20231027,134800,6230457065,2445,2440,2445,2440,3367
|
|
20231027,134700,6222239665,2440,2445,2450,2440,2354
|
|
20231027,134600,6216492065,2450,2450,2455,2450,1600
|
|
20231027,134500,6212571405,2450,2450,2450,2445,1145
|
|
20231027,134400,6209769345,2445,2455,2465,2445,7862
|
|
20231027,134300,6190455760,2450,2445,2465,2440,8700
|
|
20231027,134200,6169084170,2445,2440,2445,2440,301
|
|
20231027,134100,6168349720,2440,2435,2440,2435,473
|
|
20231027,134000,6167197920,2435,2445,2445,2435,1105
|
|
20231027,133900,6164505480,2440,2440,2440,2440,2
|
|
20231027,133800,6164500600,2445,2445,2445,2445,408
|
|
20231027,133700,6163503040,2445,2445,2445,2445,1653
|
|
20231027,133600,6159461455,2445,2425,2445,2425,16664
|
|
20231027,133500,6118966880,2430,2435,2435,2430,172
|
|
20231027,133400,6118548870,2435,2435,2435,2435,1
|
|
20231027,133300,6118546435,2420,2425,2430,2420,3846
|
|
20231027,133200,6109224825,2420,2420,2425,2410,2618
|
|
20231027,133100,6102911575,2420,2425,2425,2415,4894
|
|
20231027,133000,6091087975,2415,2420,2420,2415,1577
|
|
20231027,132900,6087275105,2420,2420,2425,2420,2842
|
|
20231027,132800,6080394575,2420,2420,2420,2420,2990
|
|
20231027,132700,6073158775,2420,2425,2425,2420,3496
|
|
20231027,132600,6064693505,2425,2425,2425,2425,50
|
|
20231027,132500,6064572255,2420,2425,2425,2420,3418
|
|
20231027,132400,6056297615,2430,2430,2430,2425,193
|
|
20231027,132300,6055829060,2420,2425,2430,2420,2822
|
|
20231027,132200,6048994440,2420,2425,2425,2420,191
|
|
20231027,132100,6048532085,2420,2420,2425,2420,3069
|
|
20231027,132000,6041098865,2415,2420,2420,2410,7505
|
|
20231027,131900,6022967305,2415,2415,2425,2415,1048
|
|
20231027,131800,6020433655,2425,2410,2430,2410,2358
|
|
20231027,131700,6014730885,2410,2420,2420,2410,15341
|
|
20231027,131600,5977698010,2420,2420,2420,2420,2189
|
|
20231027,131500,5972400630,2435,2420,2435,2415,2451
|
|
20231027,131400,5966438005,2440,2445,2445,2415,15906
|
|
20231027,131300,5927832735,2440,2445,2445,2440,1518
|
|
20231027,131200,5924126355,2440,2445,2445,2440,653
|
|
20231027,131100,5922530535,2445,2435,2445,2435,3984
|
|
20231027,131000,5912790870,2445,2445,2445,2430,1854
|
|
20231027,130900,5908281965,2445,2450,2450,2440,509
|
|
20231027,130800,5907035955,2450,2420,2455,2420,18174
|
|
20231027,130700,5862790135,2420,2435,2440,2415,4557
|
|
20231027,130600,5851737090,2435,2430,2445,2430,743
|
|
20231027,130500,5849928630,2440,2430,2445,2425,2702
|
|
20231027,130400,5843362080,2445,2450,2455,2430,6598
|
|
20231027,130300,5827261580,2445,2420,2445,2420,14557
|
|
20231027,130200,5791943210,2420,2455,2455,2415,26234
|
|
20231027,130100,5728058305,2460,2460,2465,2450,3129
|
|
20231027,130000,5720383620,2465,2460,2465,2460,311
|
|
20231027,125900,5719617565,2460,2460,2460,2450,2387
|
|
20231027,125800,5713758055,2465,2460,2465,2450,2066
|
|
20231027,125700,5708692500,2460,2450,2460,2445,3115
|
|
20231027,125600,5701074345,2450,2450,2460,2450,3258
|
|
20231027,125500,5693090635,2450,2455,2455,2445,4913
|
|
20231027,125400,5681056465,2450,2455,2455,2445,2373
|
|
20231027,125300,5675241345,2450,2450,2455,2440,6763
|
|
20231027,125200,5658724075,2445,2450,2460,2440,4475
|
|
20231027,125100,5647789425,2450,2470,2470,2450,10989
|
|
20231027,125000,5620796720,2470,2465,2470,2460,3014
|
|
20231027,124900,5613369025,2465,2465,2470,2460,9170
|
|
20231027,124800,5590748330,2460,2440,2460,2440,13004
|
|
20231027,124700,5558900845,2435,2435,2450,2435,9903
|
|
20231027,124600,5534707370,2435,2455,2460,2435,20938
|
|
20231027,124500,5483561770,2460,2455,2460,2450,8074
|
|
20231027,124400,5463729195,2445,2450,2455,2440,31227
|
|
20231027,124300,5387338115,2450,2450,2450,2450,0
|
|
20231027,124200,5387338115,2450,2450,2455,2450,8856
|
|
20231027,124100,5365640805,2455,2465,2475,2455,38978
|
|
20231027,124000,5269691325,2465,2500,2510,2455,55268
|
|
20231027,123900,5132609415,2500,2515,2515,2500,14806
|
|
20231027,123800,5095465220,2515,2510,2515,2505,5168
|
|
20231027,123700,5082489460,2505,2520,2535,2505,28047
|
|
20231027,123600,5011722160,2520,2510,2535,2490,64560
|
|
20231027,123500,4849940600,2510,2550,2555,2505,57081
|
|
20231027,123400,4705902930,2555,2570,2570,2545,31176
|
|
20231027,123300,4626178185,2565,2550,2585,2545,45385
|
|
20231027,123200,4509511320,2550,2525,2575,2520,73373
|
|
20231027,123100,4322148445,2525,2610,2615,2525,144943
|
|
20231027,123000,3949263935,2595,2665,2670,2590,132582
|
|
20231027,122900,3601765710,2670,2680,2700,2670,22789
|
|
20231027,122800,3540606145,2680,2660,2695,2655,27418
|
|
20231027,122700,3467225655,2655,2670,2700,2655,39326
|
|
20231027,122600,3361942200,2670,2725,2735,2665,109268
|
|
20231027,122500,3067335260,2725,2775,2795,2710,132815
|
|
20231027,122400,2701911005,2775,2725,2775,2695,101703
|
|
20231027,122300,2424885175,2730,2730,2765,2720,101172
|
|
20231027,122200,2147746845,2730,2740,2760,2705,127749
|
|
20231027,122100,1798100180,2730,2665,2780,2660,189362
|
|
20231027,122000,1280034665,2665,2720,2760,2660,315558
|
|
20231027,121900,424738550,2590,2590,2590,2590,0
|
|
20231027,121800,424738550,2590,2590,2590,2590,0
|
|
20231027,121700,424738550,2590,2455,2590,2450,51753
|
|
20231027,121600,295058225,2450,2450,2450,2450,0
|
|
20231027,121500,295058225,2450,2450,2450,2450,281
|
|
20231027,121400,294369775,2450,2450,2450,2450,46
|
|
20231027,121300,294257075,2455,2455,2455,2455,0
|
|
20231027,121200,294257075,2455,2450,2455,2450,39
|
|
20231027,121100,294161395,2450,2455,2455,2450,3128
|
|
20231027,121000,286497785,2455,2455,2455,2455,0
|
|
20231027,120900,286497785,2455,2455,2455,2455,2000
|
|
20231027,120800,281587785,2455,2455,2455,2455,1100
|
|
20231027,120700,278887285,2470,2470,2470,2470,0
|
|
20231027,120600,278887285,2470,2470,2470,2470,41
|
|
20231027,120500,278786015,2470,2470,2470,2470,0
|
|
20231027,120400,278786015,2470,2465,2470,2465,1120
|
|
20231027,120300,276023540,2465,2465,2465,2465,22
|
|
20231027,120200,275969310,2460,2460,2460,2460,680
|
|
20231027,120100,274296510,2460,2455,2460,2455,10
|
|
20231027,120000,274271935,2460,2460,2460,2460,1612
|
|
20231027,115900,270306415,2460,2460,2460,2460,201
|
|
20231027,115800,269811955,2460,2465,2465,2460,1121
|
|
20231027,115700,267053690,2470,2460,2470,2460,460
|
|
20231027,115600,265921890,2460,2460,2460,2460,40
|
|
20231027,115500,265823490,2470,2470,2470,2470,0
|
|
20231027,115400,265823490,2470,2470,2470,2470,40
|
|
20231027,115300,265724690,2470,2470,2470,2470,560
|
|
20231027,115200,264341490,2460,2465,2470,2460,2405
|
|
20231027,115100,258425135,2470,2470,2470,2470,3
|
|
20231027,115000,258417725,2465,2465,2465,2465,1
|
|
20231027,114900,258415260,2460,2460,2460,2460,100
|
|
20231027,114800,258169260,2460,2460,2460,2460,3
|
|
20231027,114700,258161880,2460,2460,2460,2460,0
|
|
20231027,114600,258161880,2460,2460,2460,2460,3
|
|
20231027,114500,258154500,2470,2465,2470,2465,52
|
|
20231027,114400,258026310,2470,2470,2470,2470,20
|
|
20231027,114300,257976910,2460,2460,2460,2460,0
|
|
20231027,114200,257976910,2460,2465,2465,2460,1000
|
|
20231027,114100,255516905,2465,2465,2465,2465,0
|
|
20231027,114000,255516905,2465,2470,2470,2465,32
|
|
20231027,113900,255437925,2465,2465,2465,2465,0
|
|
20231027,113800,255437925,2465,2465,2465,2465,2131
|
|
20231027,113700,250185010,2460,2460,2460,2460,0
|
|
20231027,113600,250185010,2460,2460,2460,2460,3
|
|
20231027,113500,250177630,2460,2460,2460,2460,950
|
|
20231027,113400,247840630,2460,2460,2460,2460,211
|
|
20231027,113300,247321570,2465,2465,2465,2465,20
|
|
20231027,113200,247272270,2460,2460,2460,2460,1001
|
|
20231027,113100,244809810,2465,2465,2465,2465,0
|
|
20231027,113000,244809810,2465,2465,2465,2465,0
|
|
20231027,112900,244809810,2465,2465,2465,2465,0
|
|
20231027,112800,244809810,2465,2465,2465,2465,0
|
|
20231027,112700,244809810,2465,2465,2465,2465,6
|
|
20231027,112600,244795020,2460,2465,2465,2460,414
|
|
20231027,112500,243774515,2465,2465,2465,2465,301
|
|
20231027,112400,243032550,2460,2460,2460,2460,0
|
|
20231027,112300,243032550,2460,2460,2460,2460,100
|
|
20231027,112200,242786550,2460,2465,2465,2460,2020
|
|
20231027,112100,237817250,2460,2460,2460,2460,0
|
|
20231027,112000,237817250,2460,2460,2460,2460,550
|
|
20231027,111900,236464250,2460,2460,2460,2460,0
|
|
20231027,111800,236464250,2460,2460,2460,2460,9
|
|
20231027,111700,236442110,2465,2465,2465,2465,1
|
|
20231027,111600,236439645,2460,2460,2460,2460,30
|
|
20231027,111500,236365845,2460,2460,2460,2460,344
|
|
20231027,111400,235519605,2460,2460,2460,2460,621
|
|
20231027,111300,233991945,2460,2460,2460,2460,431
|
|
20231027,111200,232931685,2455,2460,2460,2455,1853
|
|
20231027,111100,228378480,2465,2465,2465,2465,0
|
|
20231027,111000,228378480,2465,2460,2465,2460,61
|
|
20231027,110900,228228320,2460,2465,2465,2460,28
|
|
20231027,110800,228159400,2460,2460,2460,2460,1121
|
|
20231027,110700,225401740,2460,2460,2460,2460,0
|
|
20231027,110600,225401740,2460,2460,2460,2460,20
|
|
20231027,110500,225352540,2455,2455,2455,2455,10
|
|
20231027,110400,225327990,2460,2455,2460,2455,37
|
|
20231027,110300,225237150,2450,2455,2455,2450,352
|
|
20231027,110200,224373015,2455,2455,2455,2455,90
|
|
20231027,110100,224152065,2455,2450,2455,2450,417
|
|
20231027,110000,223129080,2450,2450,2450,2450,451
|
|
20231027,105900,222024130,2450,2450,2455,2450,111
|
|
20231027,105800,221752080,2450,2455,2455,2450,3
|
|
20231027,105700,221744725,2450,2450,2455,2450,1154
|
|
20231027,105600,218917420,2450,2450,2450,2450,108
|
|
20231027,105500,218652820,2455,2455,2455,2455,0
|
|
20231027,105400,218652820,2455,2455,2455,2455,1
|
|
20231027,105300,218650365,2450,2450,2450,2450,3272
|
|
20231027,105200,210633965,2450,2450,2450,2445,1026
|
|
20231027,105100,208120340,2445,2445,2445,2445,10
|
|
20231027,105000,208095890,2445,2440,2445,2440,594
|
|
20231027,104900,206643765,2445,2445,2445,2440,564
|
|
20231027,104800,205264790,2445,2445,2445,2445,1111
|
|
20231027,104700,202548395,2440,2440,2440,2440,975
|
|
20231027,104600,200169395,2440,2440,2440,2440,1
|
|
20231027,104500,200166955,2435,2445,2445,2435,3305
|
|
20231027,104400,192114060,2445,2445,2445,2445,20
|
|
20231027,104300,192065160,2445,2445,2445,2445,0
|
|
20231027,104200,192065160,2445,2445,2445,2435,402
|
|
20231027,104100,191084870,2440,2440,2440,2440,150
|
|
20231027,104000,190718870,2440,2435,2440,2435,498
|
|
20231027,103900,189506175,2435,2430,2435,2430,1101
|
|
20231027,103800,186825740,2435,2435,2435,2435,0
|
|
20231027,103700,186825740,2435,2430,2435,2430,101
|
|
20231027,103600,186580305,2435,2435,2435,2435,0
|
|
20231027,103500,186580305,2435,2435,2435,2425,3
|
|
20231027,103400,186573010,2430,2425,2430,2425,4165
|
|
20231027,103300,176461675,2425,2420,2425,2420,2709
|
|
20231027,103200,169905890,2415,2420,2420,2415,10
|
|
20231027,103100,169881735,2415,2415,2415,2415,101
|
|
20231027,103000,169637820,2420,2420,2420,2420,146
|
|
20231027,102900,169284500,2420,2420,2420,2420,0
|
|
20231027,102800,169284500,2420,2415,2420,2415,1143
|
|
20231027,102700,166524150,2420,2420,2420,2420,3
|
|
20231027,102600,166516890,2415,2415,2415,2415,0
|
|
20231027,102500,166516890,2415,2415,2415,2415,527
|
|
20231027,102400,165244185,2415,2415,2415,2415,40
|
|
20231027,102300,165147585,2415,2415,2415,2415,412
|
|
20231027,102200,164152605,2415,2415,2415,2415,236
|
|
20231027,102100,163582665,2410,2410,2410,2410,637
|
|
20231027,102000,162047495,2410,2410,2410,2410,0
|
|
20231027,101900,162047495,2410,2410,2410,2410,0
|
|
20231027,101800,162047495,2410,2410,2410,2410,30
|
|
20231027,101700,161975195,2405,2410,2415,2405,178
|
|
20231027,101600,161546425,2405,2405,2405,2405,649
|
|
20231027,101500,159985580,2405,2400,2405,2400,1028
|
|
20231027,101400,157518375,2400,2400,2400,2400,41
|
|
20231027,101300,157419975,2400,2400,2400,2400,0
|
|
20231027,101200,157419975,2400,2400,2400,2400,0
|
|
20231027,101100,157419975,2400,2400,2400,2400,0
|
|
20231027,101000,157419975,2400,2400,2400,2400,119
|
|
20231027,100900,157134375,2400,2400,2400,2400,921
|
|
20231027,100800,154923975,2400,2400,2400,2400,110
|
|
20231027,100700,154659975,2400,2400,2400,2400,0
|
|
20231027,100600,154659975,2400,2400,2400,2400,53
|
|
20231027,100500,154532775,2390,2390,2390,2390,0
|
|
20231027,100400,154532775,2390,2390,2390,2390,0
|
|
20231027,100300,154532775,2390,2395,2395,2390,533
|
|
20231027,100200,153258190,2390,2390,2390,2390,0
|
|
20231027,100100,153258190,2390,2390,2390,2390,1184
|
|
20231027,100000,150428430,2390,2390,2390,2390,26
|
|
20231027,095900,150366290,2390,2390,2390,2390,84
|
|
20231027,095800,150165530,2395,2395,2395,2395,0
|
|
20231027,095700,150165530,2395,2395,2395,2395,145
|
|
20231027,095600,149818255,2400,2400,2400,2400,10
|
|
20231027,095500,149794255,2400,2400,2400,2400,0
|
|
20231027,095400,149794255,2400,2400,2400,2400,70
|
|
20231027,095300,149626255,2395,2400,2400,2395,2530
|
|
20231027,095200,143554260,2400,2400,2400,2400,0
|
|
20231027,095100,143554260,2400,2400,2400,2400,625
|
|
20231027,095000,142054260,2400,2395,2400,2395,4327
|
|
20231027,094900,131691090,2390,2390,2390,2390,293
|
|
20231027,094800,130990820,2385,2385,2385,2385,0
|
|
20231027,094700,130990820,2385,2390,2395,2385,1551
|
|
20231027,094600,127288430,2395,2400,2400,2395,8
|
|
20231027,094500,127269255,2400,2380,2400,2380,4742
|
|
20231027,094400,115943290,2380,2375,2380,2375,407
|
|
20231027,094300,114975560,2365,2370,2370,2365,1212
|
|
20231027,094200,112109160,2365,2370,2375,2365,4506
|
|
20231027,094100,101434915,2370,2375,2375,2370,2940
|
|
20231027,094000,94467100,2375,2375,2375,2375,2391
|
|
20231027,093900,88788475,2380,2380,2380,2380,4
|
|
20231027,093800,88778955,2380,2375,2380,2375,417
|
|
20231027,093700,87788575,2380,2380,2385,2380,8
|
|
20231027,093600,87769515,2380,2385,2385,2380,2348
|
|
20231027,093500,82179650,2390,2385,2390,2385,537
|
|
20231027,093400,80898835,2390,2395,2395,2390,106
|
|
20231027,093300,80645485,2390,2390,2390,2385,42
|
|
20231027,093200,80545130,2390,2390,2395,2390,714
|
|
20231027,093100,78837820,2380,2375,2380,2370,3734
|
|
20231027,093000,69970910,2370,2380,2380,2370,14
|
|
20231027,092900,69937690,2370,2370,2370,2370,608
|
|
20231027,092800,68496730,2375,2380,2380,2370,3767
|
|
20231027,092700,59557445,2375,2375,2380,2375,2260
|
|
20231027,092600,54189880,2375,2380,2380,2375,4745
|
|
20231027,092500,42920490,2380,2380,2380,2380,4
|
|
20231027,092400,42910970,2380,2390,2390,2380,243
|
|
20231027,092300,42332580,2390,2390,2390,2390,8
|
|
20231027,092200,42313460,2375,2390,2390,2375,2207
|
|
20231027,092100,37066030,2390,2390,2390,2390,4
|
|
20231027,092000,37056470,2385,2385,2385,2385,24
|
|
20231027,091900,36999230,2385,2390,2390,2385,113
|
|
20231027,091800,36729700,2390,2390,2390,2390,36
|
|
20231027,091700,36643660,2390,2375,2390,2370,1443
|
|
20231027,091600,33208520,2375,2370,2375,2365,284
|
|
20231027,091500,32534905,2365,2365,2370,2365,398
|
|
20231027,091400,31593615,2360,2360,2365,2355,83
|
|
20231027,091300,31398080,2355,2370,2370,2355,504
|
|
20231027,091200,30211100,2355,2365,2365,2355,186
|
|
20231027,091100,29772125,2365,2370,2370,2365,983
|
|
20231027,091000,27443965,2370,2375,2375,2370,6
|
|
20231027,090900,27429720,2375,2375,2375,2375,262
|
|
20231027,090800,26807470,2375,2375,2375,2375,55
|
|
20231027,090700,26676845,2375,2375,2375,2370,197
|
|
20231027,090600,26209790,2375,2380,2380,2375,150
|
|
20231027,090500,25853070,2380,2380,2380,2375,116
|
|
20231027,090400,25577090,2375,2375,2375,2375,313
|
|
20231027,090300,24833715,2375,2375,2380,2375,1388
|
|
20231027,090200,21533730,2365,2390,2390,2365,266
|
|
20231027,090100,20902950,2390,2385,2395,2380,1207
|
|
20231027,090000,18019925,2380,2355,2380,2355,7622
|