667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200400,47793661755,2380,2380,2380,2380,231598
|
|
20231027,200300,47793661755,2380,2380,2380,2380,0
|
|
20231027,200200,47793661755,2380,2380,2380,2380,0
|
|
20231027,200100,47793661755,2380,2380,2380,2380,0
|
|
20231027,200000,47793661755,2380,2380,2380,2380,0
|
|
20231027,195900,47793661755,2380,2380,2380,2380,0
|
|
20231027,195800,47793661755,2380,2380,2380,2380,0
|
|
20231027,195700,47793661755,2380,2380,2380,2380,0
|
|
20231027,195600,47793661755,2380,2380,2380,2380,0
|
|
20231027,195500,47793661755,2380,2380,2380,2380,0
|
|
20231027,195400,47793661755,2380,2380,2380,2380,0
|
|
20231027,195300,47793661755,2380,2380,2380,2380,0
|
|
20231027,195200,47793661755,2380,2380,2380,2380,0
|
|
20231027,195100,47793661755,2380,2380,2380,2380,0
|
|
20231027,195000,47793661755,2380,2380,2380,2380,0
|
|
20231027,194900,47793661755,2380,2380,2380,2380,0
|
|
20231027,194800,47793661755,2380,2380,2380,2380,0
|
|
20231027,194700,47793661755,2380,2380,2380,2380,0
|
|
20231027,194600,47793661755,2380,2380,2380,2380,0
|
|
20231027,194500,47793661755,2380,2380,2380,2380,0
|
|
20231027,194400,47793661755,2380,2380,2380,2380,0
|
|
20231027,194300,47793661755,2380,2380,2380,2380,0
|
|
20231027,194200,47793661755,2380,2380,2380,2380,0
|
|
20231027,194100,47793661755,2380,2380,2380,2380,0
|
|
20231027,194000,47793661755,2380,2380,2380,2380,0
|
|
20231027,193900,47793661755,2380,2380,2380,2380,0
|
|
20231027,193800,47793661755,2380,2380,2380,2380,0
|
|
20231027,193700,47793661755,2380,2380,2380,2380,0
|
|
20231027,193600,47793661755,2380,2380,2380,2380,0
|
|
20231027,193500,47793661755,2380,2380,2380,2380,0
|
|
20231027,193400,47793661755,2380,2380,2380,2380,231598
|
|
20231027,193300,47793661755,2380,2380,2380,2380,0
|
|
20231027,193200,47793661755,2380,2380,2380,2380,0
|
|
20231027,193100,47793661755,2380,2380,2380,2380,0
|
|
20231027,193000,47793661755,2380,2380,2380,2380,0
|
|
20231027,192900,47793661755,2380,2380,2380,2380,0
|
|
20231027,192800,47793661755,2380,2380,2380,2380,0
|
|
20231027,192700,47793661755,2380,2380,2380,2380,0
|
|
20231027,192600,47793661755,2380,2380,2380,2380,0
|
|
20231027,192500,47793661755,2380,2380,2380,2380,0
|
|
20231027,192400,47793661755,2380,2380,2380,2380,0
|
|
20231027,192300,47793661755,2380,2380,2380,2380,0
|
|
20231027,192200,47793661755,2380,2380,2380,2380,0
|
|
20231027,192100,47793661755,2380,2380,2380,2380,0
|
|
20231027,192000,47793661755,2380,2380,2380,2380,0
|
|
20231027,191900,47793661755,2380,2380,2380,2380,0
|
|
20231027,191800,47793661755,2380,2380,2380,2380,0
|
|
20231027,191700,47793661755,2380,2380,2380,2380,0
|
|
20231027,191600,47793661755,2380,2380,2380,2380,0
|
|
20231027,191500,47793661755,2380,2380,2380,2380,0
|
|
20231027,191400,47793661755,2380,2380,2380,2380,0
|
|
20231027,191300,47793661755,2380,2380,2380,2380,0
|
|
20231027,191200,47793661755,2380,2380,2380,2380,0
|
|
20231027,191100,47793661755,2380,2380,2380,2380,0
|
|
20231027,191000,47793661755,2380,2380,2380,2380,0
|
|
20231027,190900,47793661755,2380,2380,2380,2380,0
|
|
20231027,190800,47793661755,2380,2380,2380,2380,0
|
|
20231027,190700,47793661755,2380,2380,2380,2380,0
|
|
20231027,190600,47793661755,2380,2380,2380,2380,0
|
|
20231027,190500,47793661755,2380,2380,2380,2380,0
|
|
20231027,190400,47793661755,2380,2380,2380,2380,231598
|
|
20231027,190300,47793661755,2380,2380,2380,2380,0
|
|
20231027,190200,47793661755,2380,2380,2380,2380,0
|
|
20231027,190100,47793661755,2380,2380,2380,2380,0
|
|
20231027,190000,47793661755,2380,2380,2380,2380,0
|
|
20231027,185900,47793661755,2380,2380,2380,2380,0
|
|
20231027,185800,47793661755,2380,2380,2380,2380,0
|
|
20231027,185700,47793661755,2380,2380,2380,2380,0
|
|
20231027,185600,47793661755,2380,2380,2380,2380,0
|
|
20231027,185500,47793661755,2380,2380,2380,2380,0
|
|
20231027,185400,47793661755,2380,2380,2380,2380,0
|
|
20231027,185300,47793661755,2380,2380,2380,2380,0
|
|
20231027,185200,47793661755,2380,2380,2380,2380,0
|
|
20231027,185100,47793661755,2380,2380,2380,2380,0
|
|
20231027,185000,47793661755,2380,2380,2380,2380,0
|
|
20231027,184900,47793661755,2380,2380,2380,2380,0
|
|
20231027,184800,47793661755,2380,2380,2380,2380,0
|
|
20231027,184700,47793661755,2380,2380,2380,2380,0
|
|
20231027,184600,47793661755,2380,2380,2380,2380,0
|
|
20231027,184500,47793661755,2380,2380,2380,2380,0
|
|
20231027,184400,47793661755,2380,2380,2380,2380,0
|
|
20231027,184300,47793661755,2380,2380,2380,2380,0
|
|
20231027,184200,47793661755,2380,2380,2380,2380,0
|
|
20231027,184100,47793661755,2380,2380,2380,2380,0
|
|
20231027,184000,47793661755,2380,2380,2380,2380,0
|
|
20231027,183900,47793661755,2380,2380,2380,2380,0
|
|
20231027,183800,47793661755,2380,2380,2380,2380,0
|
|
20231027,183700,47793661755,2380,2380,2380,2380,0
|
|
20231027,183600,47793661755,2380,2380,2380,2380,0
|
|
20231027,183500,47793661755,2380,2380,2380,2380,0
|
|
20231027,183400,47793661755,2380,2380,2380,2380,231598
|
|
20231027,183300,47793661755,2380,2380,2380,2380,0
|
|
20231027,183200,47793661755,2380,2380,2380,2380,0
|
|
20231027,183100,47793661755,2380,2380,2380,2380,0
|
|
20231027,183000,47793661755,2380,2380,2380,2380,0
|
|
20231027,182900,47793661755,2380,2380,2380,2380,0
|
|
20231027,182800,47793661755,2380,2380,2380,2380,0
|
|
20231027,182700,47793661755,2380,2380,2380,2380,0
|
|
20231027,182600,47793661755,2380,2380,2380,2380,0
|
|
20231027,182500,47793661755,2380,2380,2380,2380,0
|
|
20231027,182400,47793661755,2380,2380,2380,2380,0
|
|
20231027,182300,47793661755,2380,2380,2380,2380,0
|
|
20231027,182200,47793661755,2380,2380,2380,2380,0
|
|
20231027,182100,47793661755,2380,2380,2380,2380,0
|
|
20231027,182000,47793661755,2380,2380,2380,2380,0
|
|
20231027,181900,47793661755,2380,2380,2380,2380,0
|
|
20231027,181800,47793661755,2380,2380,2380,2380,0
|
|
20231027,181700,47793661755,2380,2380,2380,2380,0
|
|
20231027,181600,47793661755,2380,2380,2380,2380,0
|
|
20231027,181500,47793661755,2380,2380,2380,2380,0
|
|
20231027,181400,47793661755,2380,2380,2380,2380,0
|
|
20231027,181300,47793661755,2380,2380,2380,2380,0
|
|
20231027,181200,47793661755,2380,2380,2380,2380,0
|
|
20231027,181100,47793661755,2380,2380,2380,2380,0
|
|
20231027,181000,47793661755,2380,2380,2380,2380,0
|
|
20231027,180900,47793661755,2380,2380,2380,2380,0
|
|
20231027,180800,47793661755,2380,2380,2380,2380,0
|
|
20231027,180700,47793661755,2380,2380,2380,2380,0
|
|
20231027,180600,47793661755,2380,2380,2380,2380,0
|
|
20231027,180500,47793661755,2380,2380,2380,2380,0
|
|
20231027,180400,47793661755,2380,2380,2380,2380,231598
|
|
20231027,180300,47793661755,2380,2380,2380,2380,0
|
|
20231027,180200,47793661755,2380,2380,2380,2380,0
|
|
20231027,180100,47793661755,2380,2380,2380,2380,0
|
|
20231027,180000,47793661755,2380,2380,2380,2380,0
|
|
20231027,175900,47793661755,2380,2380,2380,2380,0
|
|
20231027,175800,47793661755,2380,2380,2380,2380,0
|
|
20231027,175700,47793661755,2380,2380,2380,2380,0
|
|
20231027,175600,47793661755,2380,2380,2380,2380,0
|
|
20231027,175500,47793661755,2380,2380,2380,2380,0
|
|
20231027,175400,47793661755,2380,2380,2380,2380,0
|
|
20231027,175300,47793661755,2380,2380,2380,2380,0
|
|
20231027,175200,47793661755,2380,2380,2380,2380,0
|
|
20231027,175100,47793661755,2380,2380,2380,2380,0
|
|
20231027,175000,47793661755,2380,2380,2380,2380,0
|
|
20231027,174900,47793661755,2380,2380,2380,2380,0
|
|
20231027,174800,47793661755,2380,2380,2380,2380,0
|
|
20231027,174700,47793661755,2380,2380,2380,2380,0
|
|
20231027,174600,47793661755,2380,2380,2380,2380,0
|
|
20231027,174500,47793661755,2380,2380,2380,2380,0
|
|
20231027,174400,47793661755,2380,2380,2380,2380,0
|
|
20231027,174300,47793661755,2380,2380,2380,2380,0
|
|
20231027,174200,47793661755,2380,2380,2380,2380,0
|
|
20231027,174100,47793661755,2380,2380,2380,2380,0
|
|
20231027,174000,47793661755,2380,2380,2380,2380,0
|
|
20231027,173900,47793661755,2380,2380,2380,2380,0
|
|
20231027,173800,47793661755,2380,2380,2380,2380,0
|
|
20231027,173700,47793661755,2380,2380,2380,2380,0
|
|
20231027,173600,47793661755,2380,2380,2380,2380,0
|
|
20231027,173500,47793661755,2380,2380,2380,2380,0
|
|
20231027,173400,47793661755,2380,2380,2380,2380,231598
|
|
20231027,173300,47793661755,2380,2380,2380,2380,0
|
|
20231027,173200,47793661755,2380,2380,2380,2380,0
|
|
20231027,173100,47793661755,2380,2380,2380,2380,0
|
|
20231027,173000,47793661755,2380,2380,2380,2380,0
|
|
20231027,172900,47793661755,2380,2380,2380,2380,0
|
|
20231027,172800,47793661755,2380,2380,2380,2380,0
|
|
20231027,172700,47793661755,2380,2380,2380,2380,0
|
|
20231027,172600,47793661755,2380,2380,2380,2380,0
|
|
20231027,172500,47793661755,2380,2380,2380,2380,0
|
|
20231027,172400,47793661755,2380,2380,2380,2380,0
|
|
20231027,172300,47793661755,2380,2380,2380,2380,0
|
|
20231027,172200,47793661755,2380,2380,2380,2380,0
|
|
20231027,172100,47793661755,2380,2380,2380,2380,0
|
|
20231027,172000,47793661755,2380,2380,2380,2380,0
|
|
20231027,171900,47793661755,2380,2380,2380,2380,0
|
|
20231027,171800,47793661755,2380,2380,2380,2380,0
|
|
20231027,171700,47793661755,2380,2380,2380,2380,0
|
|
20231027,171600,47793661755,2380,2380,2380,2380,0
|
|
20231027,171500,47793661755,2380,2380,2380,2380,0
|
|
20231027,171400,47793661755,2380,2380,2380,2380,0
|
|
20231027,171300,47793661755,2380,2380,2380,2380,0
|
|
20231027,171200,47793661755,2380,2380,2380,2380,0
|
|
20231027,171100,47793661755,2380,2380,2380,2380,0
|
|
20231027,171000,47793661755,2380,2380,2380,2380,0
|
|
20231027,170900,47793661755,2380,2380,2380,2380,0
|
|
20231027,170800,47793661755,2380,2380,2380,2380,0
|
|
20231027,170700,47793661755,2380,2380,2380,2380,0
|
|
20231027,170600,47793661755,2380,2380,2380,2380,0
|
|
20231027,170500,47793661755,2380,2380,2380,2380,0
|
|
20231027,170400,47793661755,2380,2380,2380,2380,231598
|
|
20231027,170300,47793661755,2380,2380,2380,2380,0
|
|
20231027,170200,47793661755,2380,2380,2380,2380,0
|
|
20231027,170100,47793661755,2380,2380,2380,2380,0
|
|
20231027,170000,47793661755,2380,2380,2380,2380,0
|
|
20231027,165900,47793661755,2380,2380,2380,2380,0
|
|
20231027,165800,47793661755,2380,2380,2380,2380,0
|
|
20231027,165700,47793661755,2380,2380,2380,2380,0
|
|
20231027,165600,47793661755,2380,2380,2380,2380,0
|
|
20231027,165500,47793661755,2380,2380,2380,2380,0
|
|
20231027,165400,47793661755,2380,2380,2380,2380,0
|
|
20231027,165300,47793661755,2380,2380,2380,2380,0
|
|
20231027,165200,47793661755,2380,2380,2380,2380,0
|
|
20231027,165100,47793661755,2380,2380,2380,2380,0
|
|
20231027,165000,47793661755,2380,2380,2380,2380,0
|
|
20231027,164900,47793661755,2380,2380,2380,2380,0
|
|
20231027,164800,47793661755,2380,2380,2380,2380,0
|
|
20231027,164700,47793661755,2380,2380,2380,2380,0
|
|
20231027,164600,47793661755,2380,2380,2380,2380,0
|
|
20231027,164500,47793661755,2380,2380,2380,2380,0
|
|
20231027,164400,47793661755,2380,2380,2380,2380,0
|
|
20231027,164300,47793661755,2380,2380,2380,2380,0
|
|
20231027,164200,47793661755,2380,2380,2380,2380,0
|
|
20231027,164100,47793661755,2380,2380,2380,2380,0
|
|
20231027,164000,47793661755,2380,2380,2380,2380,0
|
|
20231027,163900,47793661755,2380,2380,2380,2380,0
|
|
20231027,163800,47793661755,2380,2380,2380,2380,0
|
|
20231027,163700,47793661755,2380,2380,2380,2380,0
|
|
20231027,163600,47793661755,2380,2380,2380,2380,0
|
|
20231027,163500,47793661755,2380,2380,2380,2380,0
|
|
20231027,163400,47793661755,2380,2380,2380,2380,231598
|
|
20231027,163300,47793661755,2380,2380,2380,2380,0
|
|
20231027,163200,47793661755,2380,2380,2380,2380,0
|
|
20231027,163100,47793661755,2380,2380,2380,2380,0
|
|
20231027,163000,47793661755,2380,2380,2380,2380,0
|
|
20231027,162900,47793661755,2380,2380,2380,2380,0
|
|
20231027,162800,47793661755,2380,2380,2380,2380,0
|
|
20231027,162700,47793661755,2380,2380,2380,2380,0
|
|
20231027,162600,47793661755,2380,2380,2380,2380,0
|
|
20231027,162500,47793661755,2380,2380,2380,2380,0
|
|
20231027,162400,47793661755,2380,2380,2380,2380,0
|
|
20231027,162300,47793661755,2380,2380,2380,2380,0
|
|
20231027,162200,47793661755,2380,2380,2380,2380,0
|
|
20231027,162100,47793661755,2380,2380,2380,2380,0
|
|
20231027,162000,47793661755,2380,2380,2380,2380,0
|
|
20231027,161900,47793661755,2380,2380,2380,2380,0
|
|
20231027,161800,47793661755,2380,2380,2380,2380,0
|
|
20231027,161700,47793661755,2380,2380,2380,2380,0
|
|
20231027,161600,47793661755,2380,2380,2380,2380,0
|
|
20231027,161500,47793661755,2380,2380,2380,2380,0
|
|
20231027,161400,47793661755,2380,2380,2380,2380,0
|
|
20231027,161300,47793661755,2380,2380,2380,2380,0
|
|
20231027,161200,47793661755,2380,2380,2380,2380,0
|
|
20231027,161100,47793661755,2380,2380,2380,2380,0
|
|
20231027,161000,47793661755,2380,2380,2380,2380,0
|
|
20231027,160900,47793661755,2380,2380,2380,2380,0
|
|
20231027,160800,47793661755,2380,2380,2380,2380,0
|
|
20231027,160700,47793661755,2380,2380,2380,2380,0
|
|
20231027,160600,47793661755,2380,2380,2380,2380,0
|
|
20231027,160500,47793661755,2380,2380,2380,2380,0
|
|
20231027,160400,47793661755,2380,2380,2380,2380,231598
|
|
20231027,160300,47793661755,2380,2380,2380,2380,0
|
|
20231027,160200,47793661755,2380,2380,2380,2380,0
|
|
20231027,160100,47793661755,2380,2380,2380,2380,0
|
|
20231027,160000,47793661755,2380,2380,2380,2380,0
|
|
20231027,155900,47793661755,2380,2380,2380,2380,0
|
|
20231027,155800,47793661755,2380,2380,2380,2380,0
|
|
20231027,155700,47793661755,2380,2380,2380,2380,0
|
|
20231027,155600,47793661755,2380,2380,2380,2380,0
|
|
20231027,155500,47793661755,2380,2380,2380,2380,0
|
|
20231027,155400,47793661755,2380,2380,2380,2380,0
|
|
20231027,155300,47793661755,2380,2380,2380,2380,0
|
|
20231027,155200,47793661755,2380,2380,2380,2380,0
|
|
20231027,155100,47793661755,2380,2380,2380,2380,0
|
|
20231027,155000,47793661755,2380,2380,2380,2380,0
|
|
20231027,154900,47793661755,2380,2380,2380,2380,0
|
|
20231027,154800,47793661755,2380,2380,2380,2380,0
|
|
20231027,154700,47793661755,2380,2380,2380,2380,0
|
|
20231027,154600,47793661755,2380,2380,2380,2380,0
|
|
20231027,154500,47793661755,2380,2380,2380,2380,0
|
|
20231027,154400,47793661755,2380,2380,2380,2380,0
|
|
20231027,154300,47793661755,2380,2380,2380,2380,0
|
|
20231027,154200,47793661755,2380,2380,2380,2380,0
|
|
20231027,154100,47793661755,2380,2380,2380,2380,0
|
|
20231027,154000,47793661755,2380,2380,2380,2380,0
|
|
20231027,153900,47793661755,2380,2380,2380,2380,0
|
|
20231027,153800,47793661755,2380,2380,2380,2380,0
|
|
20231027,153700,47793661755,2380,2380,2380,2380,0
|
|
20231027,153600,47793661755,2380,2380,2380,2380,0
|
|
20231027,153500,47793661755,2380,2380,2380,2380,0
|
|
20231027,153400,47793661755,2380,2380,2380,2380,231598
|
|
20231027,153300,47793661755,2380,2380,2380,2380,0
|
|
20231027,153200,47793661755,2380,2380,2380,2380,0
|
|
20231027,153100,47793661755,2380,2380,2380,2380,0
|
|
20231027,153000,47793661755,2380,2380,2380,2380,231598
|
|
20231027,152900,47242458515,2460,2460,2460,2460,0
|
|
20231027,152800,47242458515,2460,2460,2460,2460,0
|
|
20231027,152700,47242458515,2460,2460,2460,2460,0
|
|
20231027,152600,47242458515,2460,2460,2460,2460,0
|
|
20231027,152500,47242458515,2460,2460,2460,2460,0
|
|
20231027,152400,47242458515,2460,2460,2460,2460,0
|
|
20231027,152300,47242458515,2460,2460,2460,2460,0
|
|
20231027,152200,47242458515,2460,2460,2460,2460,0
|
|
20231027,152100,47242458515,2460,2460,2460,2460,0
|
|
20231027,152000,47242458515,2460,2460,2460,2460,0
|
|
20231027,151900,47242458515,2460,2485,2495,2455,142444
|
|
20231027,151800,46891088575,2495,2510,2525,2450,127556
|
|
20231027,151700,46574543775,2510,2480,2515,2480,84123
|
|
20231027,151600,46364548495,2480,2550,2555,2470,216209
|
|
20231027,151500,45823951720,2555,2535,2565,2520,46387
|
|
20231027,151400,45705595600,2535,2595,2600,2510,110907
|
|
20231027,151300,45421595120,2595,2585,2600,2575,20919
|
|
20231027,151200,45367383300,2575,2580,2600,2575,54138
|
|
20231027,151100,45227313390,2580,2595,2610,2580,92433
|
|
20231027,151000,44987469735,2595,2540,2605,2540,124020
|
|
20231027,150900,44667156155,2540,2530,2545,2525,48148
|
|
20231027,150800,44544992325,2535,2520,2560,2505,147734
|
|
20231027,150700,44172183665,2520,2575,2580,2515,119669
|
|
20231027,150600,43867468350,2575,2585,2590,2545,112748
|
|
20231027,150500,43578537725,2585,2580,2595,2580,17932
|
|
20231027,150400,43532170130,2580,2565,2595,2560,68914
|
|
20231027,150300,43354374335,2565,2610,2615,2550,127819
|
|
20231027,150200,43024268360,2610,2605,2620,2605,21267
|
|
20231027,150100,42968692225,2605,2610,2625,2600,39103
|
|
20231027,150000,42866621110,2610,2620,2640,2605,93509
|
|
20231027,145900,42620833835,2615,2610,2630,2610,60581
|
|
20231027,145800,42462183230,2620,2580,2625,2580,131848
|
|
20231027,145700,42118512655,2580,2575,2585,2570,37562
|
|
20231027,145600,42021797890,2575,2600,2600,2575,27773
|
|
20231027,145500,41949915215,2600,2585,2600,2570,48414
|
|
20231027,145400,41824923310,2585,2600,2600,2580,20965
|
|
20231027,145300,41770730380,2595,2605,2610,2580,59424
|
|
20231027,145200,41616680340,2605,2600,2610,2600,25818
|
|
20231027,145100,41549440035,2605,2575,2610,2575,63308
|
|
20231027,145000,41385374755,2580,2610,2615,2580,75792
|
|
20231027,144900,41188375090,2610,2625,2625,2605,31329
|
|
20231027,144800,41106519405,2625,2620,2625,2615,27397
|
|
20231027,144700,41034736470,2620,2610,2630,2610,25937
|
|
20231027,144600,40966803770,2610,2630,2635,2605,55027
|
|
20231027,144500,40822627620,2630,2630,2640,2625,59989
|
|
20231027,144400,40664677970,2625,2630,2635,2625,47123
|
|
20231027,144300,40540782095,2630,2625,2635,2620,69771
|
|
20231027,144200,40357270775,2625,2615,2635,2605,133418
|
|
20231027,144100,40007315995,2615,2610,2615,2605,21006
|
|
20231027,144000,39952557740,2610,2605,2610,2600,13566
|
|
20231027,143900,39917203055,2610,2605,2615,2600,43088
|
|
20231027,143800,39804790000,2600,2610,2620,2600,72639
|
|
20231027,143700,39615268130,2615,2590,2620,2590,105597
|
|
20231027,143600,39339622065,2590,2570,2595,2570,11356
|
|
20231027,143500,39310293130,2575,2585,2590,2570,37254
|
|
20231027,143400,39214361205,2590,2580,2595,2570,45763
|
|
20231027,143300,39096267845,2580,2600,2600,2580,42561
|
|
20231027,143200,38986083260,2600,2600,2605,2595,24898
|
|
20231027,143100,38921355830,2605,2590,2610,2585,35767
|
|
20231027,143000,38828319775,2590,2600,2605,2585,52264
|
|
20231027,142900,38692663530,2605,2600,2620,2600,90090
|
|
20231027,142800,38457606465,2605,2600,2605,2595,41454
|
|
20231027,142700,38349842130,2600,2605,2610,2590,53875
|
|
20231027,142600,38209816145,2605,2600,2615,2590,87522
|
|
20231027,142500,37981818525,2600,2585,2620,2585,299721
|
|
20231027,142400,37200953085,2590,2570,2590,2565,34461
|
|
20231027,142300,37112165520,2570,2570,2580,2565,20249
|
|
20231027,142200,37060090535,2575,2550,2575,2550,30323
|
|
20231027,142100,36982326630,2550,2570,2575,2550,61318
|
|
20231027,142000,36825360320,2570,2580,2580,2565,36680
|
|
20231027,141900,36731032515,2580,2585,2590,2575,41179
|
|
20231027,141800,36624795450,2580,2575,2595,2575,98464
|
|
20231027,141700,36370302020,2575,2585,2590,2565,70945
|
|
20231027,141600,36187601720,2580,2590,2590,2565,87578
|
|
20231027,141500,35961685580,2590,2560,2595,2550,216372
|
|
20231027,141400,35403944625,2565,2535,2565,2530,121362
|
|
20231027,141300,35094298735,2530,2540,2545,2520,49131
|
|
20231027,141200,34969775170,2540,2530,2550,2530,96300
|
|
20231027,141100,34725233120,2535,2515,2540,2505,32662
|
|
20231027,141000,34642893730,2515,2520,2525,2505,50393
|
|
20231027,140900,34516213490,2520,2530,2530,2510,31138
|
|
20231027,140800,34437775615,2530,2520,2535,2515,34728
|
|
20231027,140700,34350083985,2520,2555,2560,2510,111942
|
|
20231027,140600,34066086810,2550,2510,2550,2505,152621
|
|
20231027,140500,33679264750,2510,2480,2520,2480,72574
|
|
20231027,140400,33497430645,2485,2475,2485,2465,37442
|
|
20231027,140300,33404844795,2475,2475,2485,2475,21526
|
|
20231027,140200,33351479230,2475,2470,2490,2465,22071
|
|
20231027,140100,33296824475,2465,2500,2500,2465,48690
|
|
20231027,140000,33176320475,2500,2490,2500,2475,31692
|
|
20231027,135900,33097597430,2495,2505,2505,2495,11542
|
|
20231027,135800,33068764200,2505,2490,2505,2485,8015
|
|
20231027,135700,33048800605,2490,2510,2510,2490,13954
|
|
20231027,135600,33013925475,2505,2495,2510,2490,27330
|
|
20231027,135500,32945630535,2495,2480,2500,2480,12840
|
|
20231027,135400,32913646005,2480,2495,2505,2480,47366
|
|
20231027,135300,32795520885,2490,2495,2500,2480,61248
|
|
20231027,135200,32643380145,2495,2510,2515,2485,82286
|
|
20231027,135100,32437779335,2510,2520,2525,2510,23140
|
|
20231027,135000,32379590480,2520,2540,2550,2520,25483
|
|
20231027,134900,32315079220,2550,2515,2550,2510,31464
|
|
20231027,134800,32235361890,2515,2535,2535,2510,37724
|
|
20231027,134700,32140381910,2535,2525,2540,2520,17479
|
|
20231027,134600,32096115015,2525,2535,2545,2520,52042
|
|
20231027,134500,31964352545,2530,2550,2560,2525,76157
|
|
20231027,134400,31770706210,2555,2540,2555,2520,93498
|
|
20231027,134300,31533485600,2540,2505,2540,2505,70721
|
|
20231027,134200,31354913715,2500,2505,2510,2495,22187
|
|
20231027,134100,31299413400,2510,2505,2515,2500,7533
|
|
20231027,134000,31280547965,2510,2520,2525,2500,11983
|
|
20231027,133900,31250467325,2520,2520,2520,2495,37309
|
|
20231027,133800,31156887715,2515,2495,2520,2495,34151
|
|
20231027,133700,31071246400,2500,2520,2520,2485,97987
|
|
20231027,133600,30826289060,2520,2535,2545,2520,71860
|
|
20231027,133500,30644209620,2540,2510,2540,2505,54070
|
|
20231027,133400,30507707350,2510,2520,2525,2500,41422
|
|
20231027,133300,30403698370,2520,2530,2530,2505,52557
|
|
20231027,133200,30271493725,2530,2520,2540,2515,54038
|
|
20231027,133100,30135020885,2520,2525,2555,2510,138221
|
|
20231027,133000,29784838205,2525,2545,2560,2515,182999
|
|
20231027,132900,29319839920,2545,2495,2555,2490,296711
|
|
20231027,132800,28566986470,2490,2485,2515,2485,94445
|
|
20231027,132700,28330692360,2490,2490,2490,2470,74307
|
|
20231027,132600,28146310160,2490,2485,2515,2475,134845
|
|
20231027,132500,27809772060,2485,2495,2500,2470,130496
|
|
20231027,132400,27484962515,2495,2400,2500,2400,300449
|
|
20231027,132300,26741199690,2410,2395,2430,2385,37145
|
|
20231027,132200,26651525080,2395,2385,2395,2385,8811
|
|
20231027,132100,26630469425,2385,2390,2390,2385,2131
|
|
20231027,132000,26625380330,2390,2370,2390,2370,9974
|
|
20231027,131900,26601658095,2370,2375,2375,2365,4646
|
|
20231027,131800,26590629135,2375,2360,2375,2360,1429
|
|
20231027,131700,26587251460,2360,2360,2365,2360,7725
|
|
20231027,131600,26569019445,2365,2365,2365,2360,7731
|
|
20231027,131500,26550770455,2370,2380,2380,2360,24752
|
|
20231027,131400,26492182475,2380,2400,2400,2380,9237
|
|
20231027,131300,26470163635,2390,2395,2400,2390,7152
|
|
20231027,131200,26453035875,2395,2390,2395,2390,4006
|
|
20231027,131100,26443441910,2390,2385,2390,2385,1433
|
|
20231027,131000,26440019320,2385,2390,2390,2380,3041
|
|
20231027,130900,26432759635,2390,2390,2395,2385,15637
|
|
20231027,130800,26395358270,2390,2385,2390,2380,3924
|
|
20231027,130700,26385984885,2385,2365,2385,2365,2418
|
|
20231027,130600,26380237155,2365,2370,2370,2365,2452
|
|
20231027,130500,26374433460,2370,2365,2370,2360,2834
|
|
20231027,130400,26367730795,2365,2365,2380,2365,5781
|
|
20231027,130300,26354049815,2370,2380,2380,2365,7971
|
|
20231027,130200,26335141825,2380,2385,2385,2375,9492
|
|
20231027,130100,26312536095,2385,2385,2390,2380,3077
|
|
20231027,130000,26305196860,2385,2385,2390,2380,3749
|
|
20231027,125900,26296250520,2375,2370,2380,2370,7464
|
|
20231027,125800,26278516965,2375,2375,2375,2370,3545
|
|
20231027,125700,26270097595,2370,2365,2375,2360,12867
|
|
20231027,125600,26239655855,2365,2360,2375,2355,10015
|
|
20231027,125500,26215963170,2360,2370,2375,2350,61642
|
|
20231027,125400,26070466480,2370,2370,2375,2365,7305
|
|
20231027,125300,26053146220,2370,2375,2385,2370,12171
|
|
20231027,125200,26024260705,2375,2390,2390,2360,44194
|
|
20231027,125100,25919450440,2390,2380,2395,2380,13447
|
|
20231027,125000,25887376505,2380,2395,2395,2380,25341
|
|
20231027,124900,25826928545,2390,2405,2405,2390,18283
|
|
20231027,124800,25783074125,2405,2405,2410,2395,3716
|
|
20231027,124700,25774158320,2410,2415,2420,2390,52020
|
|
20231027,124600,25649313065,2420,2430,2430,2410,8158
|
|
20231027,124500,25629584995,2430,2420,2430,2415,3823
|
|
20231027,124400,25620320050,2420,2415,2430,2410,10845
|
|
20231027,124300,25594171865,2415,2415,2435,2410,20305
|
|
20231027,124200,25545059590,2415,2425,2435,2415,14235
|
|
20231027,124100,25510570460,2430,2440,2440,2425,22188
|
|
20231027,124000,25456611600,2440,2445,2445,2440,9880
|
|
20231027,123900,25432476065,2445,2450,2455,2440,6869
|
|
20231027,123800,25415662350,2450,2445,2455,2440,9983
|
|
20231027,123700,25391249590,2440,2440,2445,2440,3472
|
|
20231027,123600,25382775815,2440,2450,2450,2440,2153
|
|
20231027,123500,25377518135,2445,2445,2450,2445,9910
|
|
20231027,123400,25353272825,2450,2450,2450,2445,2983
|
|
20231027,123300,25345971870,2450,2445,2460,2445,21076
|
|
20231027,123200,25294291475,2445,2440,2450,2430,7809
|
|
20231027,123100,25275251150,2445,2445,2455,2440,7150
|
|
20231027,123000,25257742585,2445,2430,2450,2430,1914
|
|
20231027,122900,25253078595,2435,2430,2435,2425,13532
|
|
20231027,122800,25220218615,2435,2450,2450,2430,10588
|
|
20231027,122700,25194372395,2450,2450,2455,2445,4771
|
|
20231027,122600,25182678685,2455,2455,2455,2445,6151
|
|
20231027,122500,25167603435,2455,2460,2465,2455,29610
|
|
20231027,122400,25094784895,2460,2445,2460,2445,25742
|
|
20231027,122300,25031693725,2440,2430,2450,2430,16357
|
|
20231027,122200,24991768580,2435,2430,2440,2430,10512
|
|
20231027,122100,24966170690,2435,2430,2440,2430,9149
|
|
20231027,122000,24943920510,2430,2415,2430,2410,4111
|
|
20231027,121900,24933972320,2415,2425,2425,2415,6856
|
|
20231027,121800,24917391100,2425,2420,2425,2415,789
|
|
20231027,121700,24915484055,2415,2415,2425,2410,6008
|
|
20231027,121600,24900976865,2415,2410,2430,2405,30263
|
|
20231027,121500,24827847015,2415,2425,2430,2415,19370
|
|
20231027,121400,24780958550,2425,2440,2440,2425,3156
|
|
20231027,121300,24773288105,2440,2440,2440,2425,3769
|
|
20231027,121200,24764131800,2440,2430,2440,2420,9223
|
|
20231027,121100,24741783940,2430,2435,2445,2405,35589
|
|
20231027,121000,24655564025,2435,2460,2465,2435,33965
|
|
20231027,120900,24572681845,2460,2445,2465,2445,13854
|
|
20231027,120800,24538653330,2440,2465,2465,2440,21407
|
|
20231027,120700,24486230795,2465,2460,2470,2455,18616
|
|
20231027,120600,24440373255,2465,2465,2470,2455,51074
|
|
20231027,120500,24314533415,2465,2435,2470,2435,48602
|
|
20231027,120400,24194956380,2440,2445,2450,2435,10488
|
|
20231027,120300,24169305550,2445,2425,2445,2425,7270
|
|
20231027,120200,24151566370,2425,2425,2435,2425,12036
|
|
20231027,120100,24122347225,2425,2450,2455,2425,20345
|
|
20231027,120000,24072692360,2450,2455,2465,2435,60258
|
|
20231027,115900,23924691915,2455,2435,2460,2435,102750
|
|
20231027,115800,23673147735,2435,2425,2435,2420,25977
|
|
20231027,115700,23610001520,2425,2415,2435,2415,35717
|
|
20231027,115600,23523399550,2410,2400,2410,2400,2438
|
|
20231027,115500,23517531065,2400,2410,2410,2395,5608
|
|
20231027,115400,23504071240,2410,2410,2410,2400,4967
|
|
20231027,115300,23492112070,2410,2405,2410,2405,4691
|
|
20231027,115200,23480827065,2405,2405,2410,2400,3734
|
|
20231027,115100,23471847190,2405,2395,2410,2395,4305
|
|
20231027,115000,23461491410,2400,2380,2400,2380,10616
|
|
20231027,114900,23436128885,2380,2380,2380,2380,1141
|
|
20231027,114800,23433413305,2385,2385,2390,2380,2241
|
|
20231027,114700,23428071760,2390,2395,2395,2390,3544
|
|
20231027,114600,23419599940,2395,2385,2395,2380,2778
|
|
20231027,114500,23412966345,2390,2395,2395,2390,6270
|
|
20231027,114400,23397978030,2395,2400,2400,2395,1913
|
|
20231027,114300,23393395425,2400,2385,2405,2385,9962
|
|
20231027,114200,23369512010,2390,2380,2390,2375,19601
|
|
20231027,114100,23322828730,2385,2385,2390,2385,3065
|
|
20231027,114000,23315517790,2385,2380,2385,2375,8294
|
|
20231027,113900,23295782690,2380,2380,2385,2380,3668
|
|
20231027,113800,23287052535,2380,2385,2390,2380,3670
|
|
20231027,113700,23278303865,2385,2390,2390,2380,13243
|
|
20231027,113600,23246725585,2395,2390,2395,2390,1537
|
|
20231027,113500,23243051375,2390,2390,2400,2385,5133
|
|
20231027,113400,23230780445,2395,2405,2405,2395,2104
|
|
20231027,113300,23225734840,2405,2380,2410,2380,8585
|
|
20231027,113200,23205196105,2380,2395,2395,2380,17304
|
|
20231027,113100,23163921425,2395,2395,2400,2390,3288
|
|
20231027,113000,23156046625,2395,2400,2405,2395,2399
|
|
20231027,112900,23150284405,2400,2390,2400,2390,5653
|
|
20231027,112800,23136765085,2395,2385,2400,2380,6298
|
|
20231027,112700,23121702615,2380,2405,2405,2380,53465
|
|
20231027,112600,22993941755,2400,2405,2405,2400,830
|
|
20231027,112500,22991948255,2400,2400,2405,2395,29173
|
|
20231027,112400,22921996350,2400,2410,2420,2400,4473
|
|
20231027,112300,22911233865,2410,2405,2415,2405,17106
|
|
20231027,112200,22870065610,2405,2405,2415,2405,8971
|
|
20231027,112100,22848454535,2405,2430,2430,2405,38524
|
|
20231027,112000,22755453565,2425,2430,2430,2425,5890
|
|
20231027,111900,22741155520,2430,2420,2430,2420,5791
|
|
20231027,111800,22727109900,2420,2430,2435,2420,4510
|
|
20231027,111700,22716170525,2430,2430,2435,2420,9386
|
|
20231027,111600,22693366625,2430,2425,2430,2420,4825
|
|
20231027,111500,22681653535,2420,2425,2425,2415,1345
|
|
20231027,111400,22678398465,2420,2435,2435,2420,10257
|
|
20231027,111300,22653539375,2430,2430,2435,2425,22394
|
|
20231027,111200,22599095450,2430,2410,2430,2405,11051
|
|
20231027,111100,22572404800,2410,2405,2410,2400,11726
|
|
20231027,111000,22544209705,2405,2410,2410,2405,1477
|
|
20231027,110900,22540656655,2405,2405,2410,2400,15128
|
|
20231027,110800,22504307035,2405,2410,2410,2405,1485
|
|
20231027,110700,22500733385,2415,2410,2420,2405,15306
|
|
20231027,110600,22463884190,2410,2425,2425,2405,11764
|
|
20231027,110500,22435513785,2420,2420,2425,2415,5420
|
|
20231027,110400,22422391645,2415,2415,2420,2410,6412
|
|
20231027,110300,22406916910,2410,2410,2415,2405,10182
|
|
20231027,110200,22382372960,2410,2415,2415,2405,12245
|
|
20231027,110100,22352859510,2415,2415,2420,2415,13428
|
|
20231027,110000,22320412990,2420,2430,2435,2415,52180
|
|
20231027,105900,22193654480,2430,2420,2430,2415,26629
|
|
20231027,105800,22129140370,2420,2410,2425,2405,14039
|
|
20231027,105700,22095209580,2410,2415,2415,2405,5223
|
|
20231027,105600,22082613405,2405,2410,2415,2405,8378
|
|
20231027,105500,22062424025,2410,2395,2410,2395,8272
|
|
20231027,105400,22042557755,2395,2400,2405,2395,9509
|
|
20231027,105300,22019739295,2400,2405,2410,2400,12523
|
|
20231027,105200,21989619015,2405,2415,2415,2395,41857
|
|
20231027,105100,21888866235,2415,2420,2425,2410,57251
|
|
20231027,105000,21750457350,2420,2400,2420,2395,64114
|
|
20231027,104900,21596189410,2405,2405,2410,2400,13586
|
|
20231027,104800,21563520630,2410,2405,2410,2395,34851
|
|
20231027,104700,21479761475,2405,2390,2410,2390,103898
|
|
20231027,104600,21230694105,2390,2375,2390,2375,29080
|
|
20231027,104500,21161409060,2375,2375,2380,2370,6870
|
|
20231027,104400,21145096130,2375,2375,2375,2370,6463
|
|
20231027,104300,21129771660,2370,2375,2375,2370,9591
|
|
20231027,104200,21107002030,2375,2380,2385,2375,76823
|
|
20231027,104100,20924220945,2385,2375,2385,2370,60952
|
|
20231027,104000,20779215540,2375,2365,2380,2365,46976
|
|
20231027,103900,20667812690,2365,2355,2365,2355,24445
|
|
20231027,103800,20610126315,2355,2360,2365,2355,15074
|
|
20231027,103700,20574541425,2360,2345,2360,2340,15336
|
|
20231027,103600,20538485015,2345,2360,2365,2340,26957
|
|
20231027,103500,20475256640,2360,2365,2365,2350,13991
|
|
20231027,103400,20442273570,2365,2350,2365,2345,12149
|
|
20231027,103300,20413676930,2355,2355,2355,2345,12181
|
|
20231027,103200,20385067165,2355,2360,2375,2350,34809
|
|
20231027,103100,20302777825,2360,2365,2365,2345,20263
|
|
20231027,103000,20255085740,2365,2335,2365,2335,37350
|
|
20231027,102900,20167402250,2345,2370,2370,2325,73502
|
|
20231027,102800,19995050890,2370,2355,2370,2350,46656
|
|
20231027,102700,19884819640,2350,2355,2370,2350,47225
|
|
20231027,102600,19773485100,2355,2370,2375,2340,127905
|
|
20231027,102500,19472306480,2375,2395,2395,2365,71936
|
|
20231027,102400,19301348690,2395,2430,2430,2365,239223
|
|
20231027,102300,18727821245,2430,2435,2445,2425,32528
|
|
20231027,102200,18648644855,2440,2450,2455,2435,39575
|
|
20231027,102100,18552056125,2445,2440,2450,2435,22685
|
|
20231027,102000,18496721165,2440,2430,2440,2425,23483
|
|
20231027,101900,18439538455,2430,2435,2440,2425,47870
|
|
20231027,101800,18323042390,2435,2455,2460,2435,39829
|
|
20231027,101700,18225583750,2460,2455,2465,2455,18167
|
|
20231027,101600,18180896600,2455,2455,2460,2455,21718
|
|
20231027,101500,18127540210,2450,2455,2460,2445,16392
|
|
20231027,101400,18087287160,2445,2440,2455,2435,33341
|
|
20231027,101300,18005888850,2445,2430,2455,2425,97372
|
|
20231027,101200,17767911010,2425,2460,2475,2425,115296
|
|
20231027,101100,17486488725,2460,2455,2475,2445,85522
|
|
20231027,101000,17275783650,2455,2510,2525,2420,428967
|
|
20231027,100900,16216776915,2515,2565,2570,2505,220599
|
|
20231027,100800,15658523390,2565,2580,2580,2565,29687
|
|
20231027,100700,15582214255,2580,2585,2585,2575,10950
|
|
20231027,100600,15553986255,2585,2570,2585,2570,10489
|
|
20231027,100500,15526943435,2570,2580,2590,2570,14233
|
|
20231027,100400,15490187065,2575,2565,2580,2565,13015
|
|
20231027,100300,15456690355,2570,2575,2575,2565,17190
|
|
20231027,100200,15412543195,2575,2570,2575,2565,12053
|
|
20231027,100100,15381567240,2570,2580,2585,2565,33342
|
|
20231027,100000,15295853475,2585,2585,2595,2575,40258
|
|
20231027,095900,15191882715,2590,2580,2595,2575,29427
|
|
20231027,095800,15115844650,2580,2570,2590,2570,49177
|
|
20231027,095700,14989014775,2575,2590,2595,2570,50845
|
|
20231027,095600,14857979615,2590,2590,2595,2585,21301
|
|
20231027,095500,14802788785,2590,2595,2600,2585,10069
|
|
20231027,095400,14776687455,2600,2590,2600,2585,41560
|
|
20231027,095300,14669063200,2595,2600,2600,2590,13985
|
|
20231027,095200,14632807125,2600,2595,2605,2590,36669
|
|
20231027,095100,14537675055,2605,2605,2610,2600,13656
|
|
20231027,095000,14502153175,2605,2610,2615,2605,18697
|
|
20231027,094900,14453418100,2615,2610,2615,2610,3254
|
|
20231027,094800,14444919235,2615,2620,2620,2610,8904
|
|
20231027,094700,14421663905,2615,2600,2625,2600,22059
|
|
20231027,094600,14363931015,2600,2615,2615,2595,20034
|
|
20231027,094500,14311806710,2615,2615,2620,2600,19269
|
|
20231027,094400,14261575925,2620,2615,2620,2610,13617
|
|
20231027,094300,14225938485,2620,2615,2635,2615,78243
|
|
20231027,094200,14020624435,2620,2615,2625,2610,64685
|
|
20231027,094100,13851144745,2615,2595,2615,2590,34341
|
|
20231027,094000,13761712435,2595,2600,2605,2590,25119
|
|
20231027,093900,13696431065,2600,2595,2615,2590,94088
|
|
20231027,093800,13451386415,2590,2595,2595,2585,14689
|
|
20231027,093700,13413347770,2595,2585,2600,2580,44157
|
|
20231027,093600,13298991495,2580,2565,2585,2560,35616
|
|
20231027,093500,13207322900,2570,2570,2575,2560,35231
|
|
20231027,093400,13116973050,2565,2590,2590,2565,56957
|
|
20231027,093300,12970346930,2580,2570,2595,2570,63640
|
|
20231027,093200,12806115080,2570,2580,2580,2550,184754
|
|
20231027,093100,12332541640,2585,2600,2600,2580,89509
|
|
20231027,093000,12100802400,2600,2595,2600,2590,16380
|
|
20231027,092900,12058324130,2600,2590,2600,2585,21138
|
|
20231027,092800,12003503560,2595,2595,2600,2585,42949
|
|
20231027,092700,11892176935,2600,2600,2605,2595,50479
|
|
20231027,092600,11761008445,2595,2600,2605,2580,79397
|
|
20231027,092500,11555547865,2600,2620,2630,2600,58905
|
|
20231027,092400,11401466715,2615,2595,2625,2595,95917
|
|
20231027,092300,11151014030,2595,2605,2605,2575,144262
|
|
20231027,092200,10777283385,2600,2595,2615,2590,49137
|
|
20231027,092100,10649374585,2595,2610,2630,2590,138371
|
|
20231027,092000,10287372170,2610,2625,2630,2595,124830
|
|
20231027,091900,9961106380,2615,2610,2640,2590,217173
|
|
20231027,091800,9393478775,2610,2580,2615,2575,262023
|
|
20231027,091700,8712458970,2590,2600,2630,2580,332065
|
|
20231027,091600,7848542975,2595,2665,2665,2570,1347426
|
|
20231027,091500,4281173220,2665,2665,2665,2665,22873
|
|
20231027,091400,4220216675,2665,2665,2665,2665,30406
|
|
20231027,091300,4139184685,2665,2665,2665,2665,5570
|
|
20231027,091200,4124340635,2665,2665,2665,2665,8443
|
|
20231027,091100,4101840040,2665,2665,2665,2665,8087
|
|
20231027,091000,4080288185,2665,2665,2665,2665,11759
|
|
20231027,090900,4048950450,2665,2665,2665,2665,46077
|
|
20231027,090800,3926155245,2665,2665,2665,2665,14814
|
|
20231027,090700,3886675935,2665,2665,2665,2665,6406
|
|
20231027,090600,3869603945,2665,2665,2665,2665,38209
|
|
20231027,090500,3767776960,2665,2665,2665,2665,60162
|
|
20231027,090400,3607445230,2665,2665,2665,2665,80094
|
|
20231027,090300,3393994720,2665,2665,2665,2665,137882
|
|
20231027,090200,3026539190,2665,2545,2665,2505,1159524
|
|
20231027,090100,0,2050,2050,2050,2050,0
|
|
20231027,090000,0,2050,2050,2050,2050,0
|