577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183400,15560160860,2720,2720,2720,2720,63772
|
|
20231027,183300,15560160860,2720,2720,2720,2720,0
|
|
20231027,183200,15560160860,2720,2720,2720,2720,0
|
|
20231027,183100,15560160860,2720,2720,2720,2720,0
|
|
20231027,183000,15560160860,2720,2720,2720,2720,0
|
|
20231027,182900,15560160860,2720,2720,2720,2720,0
|
|
20231027,182800,15560160860,2720,2720,2720,2720,0
|
|
20231027,182700,15560160860,2720,2720,2720,2720,0
|
|
20231027,182600,15560160860,2720,2720,2720,2720,0
|
|
20231027,182500,15560160860,2720,2720,2720,2720,0
|
|
20231027,182400,15560160860,2720,2720,2720,2720,0
|
|
20231027,182300,15560160860,2720,2720,2720,2720,0
|
|
20231027,182200,15560160860,2720,2720,2720,2720,0
|
|
20231027,182100,15560160860,2720,2720,2720,2720,0
|
|
20231027,182000,15560160860,2720,2720,2720,2720,0
|
|
20231027,181900,15560160860,2720,2720,2720,2720,0
|
|
20231027,181800,15560160860,2720,2720,2720,2720,0
|
|
20231027,181700,15560160860,2720,2720,2720,2720,0
|
|
20231027,181600,15560160860,2720,2720,2720,2720,0
|
|
20231027,181500,15560160860,2720,2720,2720,2720,0
|
|
20231027,181400,15560160860,2720,2720,2720,2720,0
|
|
20231027,181300,15560160860,2720,2720,2720,2720,0
|
|
20231027,181200,15560160860,2720,2720,2720,2720,0
|
|
20231027,181100,15560160860,2720,2720,2720,2720,0
|
|
20231027,181000,15560160860,2720,2720,2720,2720,0
|
|
20231027,180900,15560160860,2720,2720,2720,2720,0
|
|
20231027,180800,15560160860,2720,2720,2720,2720,0
|
|
20231027,180700,15560160860,2720,2720,2720,2720,0
|
|
20231027,180600,15560160860,2720,2720,2720,2720,0
|
|
20231027,180500,15560160860,2720,2720,2720,2720,0
|
|
20231027,180400,15560160860,2720,2720,2720,2720,63772
|
|
20231027,180300,15560160860,2720,2720,2720,2720,0
|
|
20231027,180200,15560160860,2720,2720,2720,2720,0
|
|
20231027,180100,15560160860,2720,2720,2720,2720,0
|
|
20231027,180000,15560160860,2720,2720,2720,2720,0
|
|
20231027,175900,15560160860,2720,2720,2720,2720,0
|
|
20231027,175800,15560160860,2720,2720,2720,2720,0
|
|
20231027,175700,15560160860,2720,2720,2720,2720,0
|
|
20231027,175600,15560160860,2720,2720,2720,2720,0
|
|
20231027,175500,15560160860,2720,2720,2720,2720,0
|
|
20231027,175400,15560160860,2720,2720,2720,2720,0
|
|
20231027,175300,15560160860,2720,2720,2720,2720,0
|
|
20231027,175200,15560160860,2720,2720,2720,2720,0
|
|
20231027,175100,15560160860,2720,2720,2720,2720,0
|
|
20231027,175000,15560160860,2720,2720,2720,2720,0
|
|
20231027,174900,15560160860,2720,2720,2720,2720,0
|
|
20231027,174800,15560160860,2720,2720,2720,2720,0
|
|
20231027,174700,15560160860,2720,2720,2720,2720,0
|
|
20231027,174600,15560160860,2720,2720,2720,2720,0
|
|
20231027,174500,15560160860,2720,2720,2720,2720,0
|
|
20231027,174400,15560160860,2720,2720,2720,2720,0
|
|
20231027,174300,15560160860,2720,2720,2720,2720,0
|
|
20231027,174200,15560160860,2720,2720,2720,2720,0
|
|
20231027,174100,15560160860,2720,2720,2720,2720,0
|
|
20231027,174000,15560160860,2720,2720,2720,2720,0
|
|
20231027,173900,15560160860,2720,2720,2720,2720,0
|
|
20231027,173800,15560160860,2720,2720,2720,2720,0
|
|
20231027,173700,15560160860,2720,2720,2720,2720,0
|
|
20231027,173600,15560160860,2720,2720,2720,2720,0
|
|
20231027,173500,15560160860,2720,2720,2720,2720,0
|
|
20231027,173400,15560160860,2720,2720,2720,2720,63772
|
|
20231027,173300,15560160860,2720,2720,2720,2720,0
|
|
20231027,173200,15560160860,2720,2720,2720,2720,0
|
|
20231027,173100,15560160860,2720,2720,2720,2720,0
|
|
20231027,173000,15560160860,2720,2720,2720,2720,0
|
|
20231027,172900,15560160860,2720,2720,2720,2720,0
|
|
20231027,172800,15560160860,2720,2720,2720,2720,0
|
|
20231027,172700,15560160860,2720,2720,2720,2720,0
|
|
20231027,172600,15560160860,2720,2720,2720,2720,0
|
|
20231027,172500,15560160860,2720,2720,2720,2720,0
|
|
20231027,172400,15560160860,2720,2720,2720,2720,0
|
|
20231027,172300,15560160860,2720,2720,2720,2720,0
|
|
20231027,172200,15560160860,2720,2720,2720,2720,0
|
|
20231027,172100,15560160860,2720,2720,2720,2720,0
|
|
20231027,172000,15560160860,2720,2720,2720,2720,0
|
|
20231027,171900,15560160860,2720,2720,2720,2720,0
|
|
20231027,171800,15560160860,2720,2720,2720,2720,0
|
|
20231027,171700,15560160860,2720,2720,2720,2720,0
|
|
20231027,171600,15560160860,2720,2720,2720,2720,0
|
|
20231027,171500,15560160860,2720,2720,2720,2720,0
|
|
20231027,171400,15560160860,2720,2720,2720,2720,0
|
|
20231027,171300,15560160860,2720,2720,2720,2720,0
|
|
20231027,171200,15560160860,2720,2720,2720,2720,0
|
|
20231027,171100,15560160860,2720,2720,2720,2720,0
|
|
20231027,171000,15560160860,2720,2720,2720,2720,0
|
|
20231027,170900,15560160860,2720,2720,2720,2720,0
|
|
20231027,170800,15560160860,2720,2720,2720,2720,0
|
|
20231027,170700,15560160860,2720,2720,2720,2720,0
|
|
20231027,170600,15560160860,2720,2720,2720,2720,0
|
|
20231027,170500,15560160860,2720,2720,2720,2720,0
|
|
20231027,170400,15560160860,2720,2720,2720,2720,63772
|
|
20231027,170300,15560160860,2720,2720,2720,2720,0
|
|
20231027,170200,15560160860,2720,2720,2720,2720,0
|
|
20231027,170100,15560160860,2720,2720,2720,2720,0
|
|
20231027,170000,15560160860,2720,2720,2720,2720,0
|
|
20231027,165900,15560160860,2720,2720,2720,2720,0
|
|
20231027,165800,15560160860,2720,2720,2720,2720,0
|
|
20231027,165700,15560160860,2720,2720,2720,2720,0
|
|
20231027,165600,15560160860,2720,2720,2720,2720,0
|
|
20231027,165500,15560160860,2720,2720,2720,2720,0
|
|
20231027,165400,15560160860,2720,2720,2720,2720,0
|
|
20231027,165300,15560160860,2720,2720,2720,2720,0
|
|
20231027,165200,15560160860,2720,2720,2720,2720,0
|
|
20231027,165100,15560160860,2720,2720,2720,2720,0
|
|
20231027,165000,15560160860,2720,2720,2720,2720,0
|
|
20231027,164900,15560160860,2720,2720,2720,2720,0
|
|
20231027,164800,15560160860,2720,2720,2720,2720,0
|
|
20231027,164700,15560160860,2720,2720,2720,2720,0
|
|
20231027,164600,15560160860,2720,2720,2720,2720,0
|
|
20231027,164500,15560160860,2720,2720,2720,2720,0
|
|
20231027,164400,15560160860,2720,2720,2720,2720,0
|
|
20231027,164300,15560160860,2720,2720,2720,2720,0
|
|
20231027,164200,15560160860,2720,2720,2720,2720,0
|
|
20231027,164100,15560160860,2720,2720,2720,2720,0
|
|
20231027,164000,15560160860,2720,2720,2720,2720,0
|
|
20231027,163900,15560160860,2720,2720,2720,2720,0
|
|
20231027,163800,15560160860,2720,2720,2720,2720,0
|
|
20231027,163700,15560160860,2720,2720,2720,2720,0
|
|
20231027,163600,15560160860,2720,2720,2720,2720,0
|
|
20231027,163500,15560160860,2720,2720,2720,2720,0
|
|
20231027,163400,15560160860,2720,2720,2720,2720,63772
|
|
20231027,163300,15560160860,2720,2720,2720,2720,0
|
|
20231027,163200,15560160860,2720,2720,2720,2720,0
|
|
20231027,163100,15560160860,2720,2720,2720,2720,0
|
|
20231027,163000,15560160860,2720,2720,2720,2720,0
|
|
20231027,162900,15560160860,2720,2720,2720,2720,0
|
|
20231027,162800,15560160860,2720,2720,2720,2720,0
|
|
20231027,162700,15560160860,2720,2720,2720,2720,0
|
|
20231027,162600,15560160860,2720,2720,2720,2720,0
|
|
20231027,162500,15560160860,2720,2720,2720,2720,0
|
|
20231027,162400,15560160860,2720,2720,2720,2720,0
|
|
20231027,162300,15560160860,2720,2720,2720,2720,0
|
|
20231027,162200,15560160860,2720,2720,2720,2720,0
|
|
20231027,162100,15560160860,2720,2720,2720,2720,0
|
|
20231027,162000,15560160860,2720,2720,2720,2720,0
|
|
20231027,161900,15560160860,2720,2720,2720,2720,0
|
|
20231027,161800,15560160860,2720,2720,2720,2720,0
|
|
20231027,161700,15560160860,2720,2720,2720,2720,0
|
|
20231027,161600,15560160860,2720,2720,2720,2720,0
|
|
20231027,161500,15560160860,2720,2720,2720,2720,0
|
|
20231027,161400,15560160860,2720,2720,2720,2720,0
|
|
20231027,161300,15560160860,2720,2720,2720,2720,0
|
|
20231027,161200,15560160860,2720,2720,2720,2720,0
|
|
20231027,161100,15560160860,2720,2720,2720,2720,0
|
|
20231027,161000,15560160860,2720,2720,2720,2720,0
|
|
20231027,160900,15560160860,2720,2720,2720,2720,0
|
|
20231027,160800,15560160860,2720,2720,2720,2720,0
|
|
20231027,160700,15560160860,2720,2720,2720,2720,0
|
|
20231027,160600,15560160860,2720,2720,2720,2720,0
|
|
20231027,160500,15560160860,2720,2720,2720,2720,0
|
|
20231027,160400,15560160860,2720,2720,2720,2720,63772
|
|
20231027,160300,15560160860,2720,2720,2720,2720,0
|
|
20231027,160200,15560160860,2720,2720,2720,2720,0
|
|
20231027,160100,15560160860,2720,2720,2720,2720,0
|
|
20231027,160000,15560160860,2720,2720,2720,2720,0
|
|
20231027,155900,15560160860,2720,2720,2720,2720,0
|
|
20231027,155800,15560160860,2720,2720,2720,2720,0
|
|
20231027,155700,15560160860,2720,2720,2720,2720,0
|
|
20231027,155600,15560160860,2720,2720,2720,2720,0
|
|
20231027,155500,15560160860,2720,2720,2720,2720,0
|
|
20231027,155400,15560160860,2720,2720,2720,2720,0
|
|
20231027,155300,15560160860,2720,2720,2720,2720,0
|
|
20231027,155200,15560160860,2720,2720,2720,2720,0
|
|
20231027,155100,15560160860,2720,2720,2720,2720,0
|
|
20231027,155000,15560160860,2720,2720,2720,2720,0
|
|
20231027,154900,15560160860,2720,2720,2720,2720,0
|
|
20231027,154800,15560160860,2720,2720,2720,2720,0
|
|
20231027,154700,15560160860,2720,2720,2720,2720,0
|
|
20231027,154600,15560160860,2720,2720,2720,2720,0
|
|
20231027,154500,15560160860,2720,2720,2720,2720,0
|
|
20231027,154400,15560160860,2720,2720,2720,2720,0
|
|
20231027,154300,15560160860,2720,2720,2720,2720,0
|
|
20231027,154200,15560160860,2720,2720,2720,2720,0
|
|
20231027,154100,15560160860,2720,2720,2720,2720,0
|
|
20231027,154000,15560160860,2720,2720,2720,2720,0
|
|
20231027,153900,15560160860,2720,2720,2720,2720,0
|
|
20231027,153800,15560160860,2720,2720,2720,2720,0
|
|
20231027,153700,15560160860,2720,2720,2720,2720,0
|
|
20231027,153600,15560160860,2720,2720,2720,2720,0
|
|
20231027,153500,15560160860,2720,2720,2720,2720,0
|
|
20231027,153400,15560160860,2720,2720,2720,2720,63772
|
|
20231027,153300,15560160860,2720,2720,2720,2720,0
|
|
20231027,153200,15560160860,2720,2720,2720,2720,0
|
|
20231027,153100,15560160860,2720,2720,2720,2720,0
|
|
20231027,153000,15560160860,2720,2720,2720,2720,63772
|
|
20231027,152900,15386701020,2720,2720,2720,2720,0
|
|
20231027,152800,15386701020,2720,2720,2720,2720,0
|
|
20231027,152700,15386701020,2720,2720,2720,2720,0
|
|
20231027,152600,15386701020,2720,2720,2720,2720,0
|
|
20231027,152500,15386701020,2720,2720,2720,2720,0
|
|
20231027,152400,15386701020,2720,2720,2720,2720,0
|
|
20231027,152300,15386701020,2720,2720,2720,2720,0
|
|
20231027,152200,15386701020,2720,2720,2720,2720,0
|
|
20231027,152100,15386701020,2720,2720,2720,2720,0
|
|
20231027,152000,15386701020,2720,2720,2720,2720,0
|
|
20231027,151900,15386701020,2720,2710,2720,2710,35646
|
|
20231027,151800,15289936285,2710,2705,2710,2705,33354
|
|
20231027,151700,15199640305,2710,2715,2715,2705,64641
|
|
20231027,151600,15024489190,2710,2720,2720,2710,35391
|
|
20231027,151500,14928441570,2715,2720,2720,2715,15873
|
|
20231027,151400,14885329200,2720,2720,2725,2715,51282
|
|
20231027,151300,14745885275,2725,2725,2725,2720,1086
|
|
20231027,151200,14742929755,2720,2730,2730,2720,11751
|
|
20231027,151100,14710908245,2730,2730,2730,2725,2980
|
|
20231027,151000,14702775665,2730,2730,2730,2725,9481
|
|
20231027,150900,14676904815,2735,2730,2735,2725,10154
|
|
20231027,150800,14649208085,2725,2725,2730,2725,7438
|
|
20231027,150700,14628917295,2730,2730,2730,2725,3579
|
|
20231027,150600,14619164040,2730,2725,2730,2720,10055
|
|
20231027,150500,14591769440,2725,2725,2725,2720,3925
|
|
20231027,150400,14581075015,2725,2730,2730,2720,12419
|
|
20231027,150300,14547237895,2725,2725,2730,2725,5625
|
|
20231027,150200,14531909505,2725,2730,2730,2725,8271
|
|
20231027,150100,14509368470,2730,2730,2730,2725,1807
|
|
20231027,150000,14504436730,2730,2735,2735,2725,6684
|
|
20231027,145900,14486190135,2735,2735,2735,2730,7352
|
|
20231027,145800,14466087255,2735,2730,2735,2725,5797
|
|
20231027,145700,14450260300,2730,2725,2735,2725,2751
|
|
20231027,145600,14442755995,2730,2730,2730,2720,90623
|
|
20231027,145500,14196144490,2735,2725,2735,2725,10964
|
|
20231027,145400,14166212030,2725,2730,2730,2725,6542
|
|
20231027,145300,14148381325,2730,2725,2730,2725,5077
|
|
20231027,145200,14134531845,2725,2730,2730,2725,5854
|
|
20231027,145100,14118559285,2725,2725,2730,2725,6563
|
|
20231027,145000,14100651325,2725,2730,2730,2720,7720
|
|
20231027,144900,14079614420,2730,2725,2730,2725,13296
|
|
20231027,144800,14043377305,2725,2730,2730,2725,3719
|
|
20231027,144700,14033237345,2730,2730,2730,2725,1215
|
|
20231027,144600,14029924985,2730,2725,2730,2725,10344
|
|
20231027,144500,14001709910,2730,2730,2730,2725,1923
|
|
20231027,144400,13996467570,2730,2725,2730,2725,6023
|
|
20231027,144300,13980029780,2725,2725,2730,2720,7265
|
|
20231027,144200,13960231425,2725,2730,2730,2725,9589
|
|
20231027,144100,13934100880,2730,2730,2730,2725,6958
|
|
20231027,144000,13915133930,2730,2730,2730,2725,1738
|
|
20231027,143900,13910389490,2730,2730,2730,2725,3600
|
|
20231027,143800,13900574240,2725,2730,2730,2725,5302
|
|
20231027,143700,13886121525,2730,2730,2730,2725,3542
|
|
20231027,143600,13876466240,2725,2725,2730,2725,10286
|
|
20231027,143500,13848436885,2725,2725,2725,2720,9200
|
|
20231027,143400,13823372415,2725,2725,2730,2725,8589
|
|
20231027,143300,13799948045,2730,2735,2735,2725,5272
|
|
20231027,143200,13785538115,2735,2730,2735,2725,17151
|
|
20231027,143100,13738742565,2730,2735,2735,2730,3322
|
|
20231027,143000,13729667245,2735,2735,2735,2730,11434
|
|
20231027,142900,13698431520,2730,2730,2735,2730,1849
|
|
20231027,142800,13693383140,2725,2730,2735,2725,25548
|
|
20231027,142700,13623718710,2730,2740,2740,2730,9699
|
|
20231027,142600,13597233760,2730,2735,2740,2730,46427
|
|
20231027,142500,13470323405,2735,2735,2750,2735,40264
|
|
20231027,142400,13360191140,2735,2735,2745,2730,76230
|
|
20231027,142300,13151665855,2735,2735,2735,2730,18048
|
|
20231027,142200,13102394320,2735,2735,2735,2730,4354
|
|
20231027,142100,13090504680,2745,2735,2745,2735,31875
|
|
20231027,142000,13003311785,2735,2735,2740,2730,19906
|
|
20231027,141900,12948871300,2735,2745,2745,2735,32446
|
|
20231027,141800,12860032200,2745,2745,2745,2740,1606
|
|
20231027,141700,12855624265,2745,2745,2745,2745,1561
|
|
20231027,141600,12851339320,2745,2750,2750,2745,5749
|
|
20231027,141500,12835551635,2760,2745,2760,2740,10728
|
|
20231027,141400,12806047715,2745,2745,2745,2740,11622
|
|
20231027,141300,12774194145,2745,2750,2750,2745,3152
|
|
20231027,141200,12765539740,2745,2750,2755,2745,12713
|
|
20231027,141100,12730605915,2755,2750,2755,2750,1724
|
|
20231027,141000,12725861100,2755,2755,2755,2750,445
|
|
20231027,140900,12724636360,2750,2750,2755,2750,3943
|
|
20231027,140800,12713784740,2755,2755,2760,2750,14541
|
|
20231027,140700,12673720525,2760,2760,2760,2755,4470
|
|
20231027,140600,12661402690,2755,2760,2760,2750,1944
|
|
20231027,140500,12656040820,2750,2750,2760,2745,12198
|
|
20231027,140400,12622459310,2755,2750,2755,2750,971
|
|
20231027,140300,12619785270,2750,2745,2755,2745,6360
|
|
20231027,140200,12602298270,2745,2750,2755,2745,9968
|
|
20231027,140100,12574902485,2750,2750,2755,2750,8441
|
|
20231027,140000,12551675040,2750,2755,2755,2750,2128
|
|
20231027,135900,12545823030,2750,2740,2750,2740,11226
|
|
20231027,135800,12514987780,2740,2750,2750,2740,12482
|
|
20231027,135700,12480723795,2750,2750,2750,2745,1499
|
|
20231027,135600,12476606490,2745,2755,2755,2745,10526
|
|
20231027,135500,12447657960,2755,2755,2755,2750,3479
|
|
20231027,135400,12438079815,2750,2750,2765,2750,11445
|
|
20231027,135300,12406516345,2755,2750,2755,2750,3841
|
|
20231027,135200,12395953255,2750,2750,2750,2750,4923
|
|
20231027,135100,12382415005,2750,2750,2755,2750,901
|
|
20231027,135000,12379937005,2755,2750,2760,2750,4037
|
|
20231027,134900,12368818330,2755,2760,2760,2755,5900
|
|
20231027,134800,12352563815,2760,2760,2760,2760,11577
|
|
20231027,134700,12320611295,2760,2765,2765,2760,2276
|
|
20231027,134600,12314329530,2765,2760,2765,2760,1403
|
|
20231027,134500,12310455235,2765,2760,2765,2760,852
|
|
20231027,134400,12308100205,2755,2760,2760,2755,1065
|
|
20231027,134300,12305165585,2760,2760,2760,2755,8011
|
|
20231027,134200,12283058700,2760,2760,2760,2760,730
|
|
20231027,134100,12281043900,2760,2760,2765,2760,2606
|
|
20231027,134000,12273851255,2760,2760,2760,2755,1096
|
|
20231027,133900,12270827440,2760,2755,2760,2755,1192
|
|
20231027,133800,12267538375,2755,2755,2755,2755,6448
|
|
20231027,133700,12249774135,2755,2755,2760,2755,7028
|
|
20231027,133600,12230388855,2755,2750,2760,2750,1347
|
|
20231027,133500,12226678980,2755,2755,2755,2755,1166
|
|
20231027,133400,12223466650,2755,2750,2755,2750,11133
|
|
20231027,133300,12192800840,2740,2755,2760,2735,17449
|
|
20231027,133200,12144817435,2750,2750,2760,2740,8513
|
|
20231027,133100,12121414135,2750,2735,2750,2735,20969
|
|
20231027,133000,12063981780,2735,2740,2740,2735,2654
|
|
20231027,132900,12056718860,2740,2745,2745,2740,3710
|
|
20231027,132800,12046552410,2745,2745,2745,2740,2545
|
|
20231027,132700,12039578010,2745,2740,2745,2740,3184
|
|
20231027,132600,12030845340,2740,2740,2745,2740,4630
|
|
20231027,132500,12018159035,2745,2745,2745,2740,3978
|
|
20231027,132400,12007257610,2745,2745,2745,2740,7146
|
|
20231027,132300,11987665470,2750,2750,2750,2745,4538
|
|
20231027,132200,11975205925,2745,2740,2745,2740,6892
|
|
20231027,132100,11956312605,2740,2730,2740,2730,4000
|
|
20231027,132000,11945369015,2730,2730,2735,2730,6369
|
|
20231027,131900,11927971180,2735,2735,2740,2730,29555
|
|
20231027,131800,11847250835,2735,2730,2735,2730,15621
|
|
20231027,131700,11804554850,2730,2740,2740,2730,35384
|
|
20231027,131600,11707805795,2740,2750,2750,2740,79928
|
|
20231027,131500,11488345225,2750,2755,2760,2750,30961
|
|
20231027,131400,11403095715,2760,2755,2760,2755,2745
|
|
20231027,131300,11395531585,2760,2760,2760,2755,5637
|
|
20231027,131200,11379990870,2755,2755,2760,2755,3201
|
|
20231027,131100,11371164765,2760,2765,2765,2755,11690
|
|
20231027,131000,11338907250,2760,2760,2765,2760,2380
|
|
20231027,130900,11332332320,2765,2760,2765,2755,7448
|
|
20231027,130800,11311775200,2755,2755,2760,2755,1182
|
|
20231027,130700,11308517475,2760,2760,2760,2755,2270
|
|
20231027,130600,11302262415,2760,2765,2765,2760,5624
|
|
20231027,130500,11286739925,2760,2760,2765,2760,5117
|
|
20231027,130400,11272591500,2760,2760,2760,2755,5833
|
|
20231027,130300,11256493170,2760,2765,2765,2760,3185
|
|
20231027,130200,11247702535,2760,2760,2765,2760,5050
|
|
20231027,130100,11233762140,2760,2765,2765,2755,6000
|
|
20231027,130000,11217228830,2755,2755,2760,2755,15035
|
|
20231027,125900,11175792625,2760,2760,2765,2755,9281
|
|
20231027,125800,11150220185,2755,2760,2760,2755,3053
|
|
20231027,125700,11141795515,2760,2755,2760,2755,3787
|
|
20231027,125600,11131361555,2755,2760,2760,2755,15975
|
|
20231027,125500,11087347115,2760,2760,2760,2755,4716
|
|
20231027,125400,11074333725,2760,2765,2765,2760,18628
|
|
20231027,125300,11022913940,2765,2760,2765,2760,19129
|
|
20231027,125200,10970117725,2760,2765,2765,2760,6866
|
|
20231027,125100,10951165445,2765,2770,2770,2765,5554
|
|
20231027,125000,10935804450,2765,2770,2770,2765,5544
|
|
20231027,124900,10920475070,2765,2765,2770,2765,13957
|
|
20231027,124800,10881883465,2765,2775,2775,2765,19340
|
|
20231027,124700,10828312425,2775,2775,2775,2770,18362
|
|
20231027,124600,10777448790,2770,2780,2780,2770,13642
|
|
20231027,124500,10739589885,2775,2775,2780,2775,2844
|
|
20231027,124400,10731688710,2780,2780,2780,2775,12644
|
|
20231027,124300,10696580740,2775,2775,2780,2775,10341
|
|
20231027,124200,10667873540,2780,2785,2785,2775,22076
|
|
20231027,124100,10606478275,2780,2780,2790,2780,10273
|
|
20231027,124000,10577868240,2785,2785,2785,2780,1932
|
|
20231027,123900,10572488745,2780,2780,2785,2780,2219
|
|
20231027,123800,10566315510,2785,2775,2785,2775,12018
|
|
20231027,123700,10532897205,2775,2775,2780,2775,6539
|
|
20231027,123600,10514748840,2780,2780,2780,2775,5740
|
|
20231027,123500,10498810815,2775,2780,2785,2775,40479
|
|
20231027,123400,10386314480,2780,2780,2785,2780,6200
|
|
20231027,123300,10369076725,2785,2790,2790,2780,12011
|
|
20231027,123200,10335628140,2785,2785,2790,2785,6364
|
|
20231027,123100,10317901900,2785,2790,2790,2785,1302
|
|
20231027,123000,10314274220,2790,2790,2790,2790,1656
|
|
20231027,122900,10309653980,2790,2785,2790,2785,1580
|
|
20231027,122800,10305246330,2785,2790,2795,2785,3788
|
|
20231027,122700,10294672500,2795,2790,2795,2785,7715
|
|
20231027,122600,10273169035,2790,2785,2795,2780,17645
|
|
20231027,122500,10223942935,2780,2790,2790,2780,5845
|
|
20231027,122400,10207663720,2790,2785,2790,2785,7467
|
|
20231027,122300,10186860565,2785,2790,2790,2785,8543
|
|
20231027,122200,10163032350,2790,2790,2790,2785,7059
|
|
20231027,122100,10143372120,2790,2790,2795,2790,10960
|
|
20231027,122000,10112791985,2795,2805,2805,2790,6422
|
|
20231027,121900,10094832635,2795,2805,2805,2795,18494
|
|
20231027,121800,10043046815,2805,2805,2815,2800,38205
|
|
20231027,121700,9935773300,2810,2805,2810,2805,16526
|
|
20231027,121600,9889353585,2810,2800,2810,2795,19019
|
|
20231027,121500,9836026860,2795,2785,2800,2785,5277
|
|
20231027,121400,9821295290,2790,2785,2790,2780,6335
|
|
20231027,121300,9803656280,2780,2780,2785,2780,2874
|
|
20231027,121200,9795658385,2785,2790,2790,2780,8607
|
|
20231027,121100,9771689560,2785,2785,2790,2785,6992
|
|
20231027,121000,9752216345,2785,2785,2790,2785,6583
|
|
20231027,120900,9733882635,2785,2785,2785,2785,5559
|
|
20231027,120800,9718400820,2785,2790,2790,2785,1705
|
|
20231027,120700,9713651855,2790,2795,2795,2790,7854
|
|
20231027,120600,9691739095,2790,2790,2795,2790,967
|
|
20231027,120500,9689036995,2790,2800,2800,2790,16250
|
|
20231027,120400,9643619355,2800,2800,2800,2795,181
|
|
20231027,120300,9643112560,2800,2800,2805,2795,19721
|
|
20231027,120200,9587895685,2800,2800,2800,2795,21675
|
|
20231027,120100,9527245425,2795,2795,2805,2795,18191
|
|
20231027,120000,9476301380,2800,2795,2805,2790,11225
|
|
20231027,115900,9444911960,2790,2790,2795,2790,6430
|
|
20231027,115800,9426944300,2795,2790,2795,2785,7412
|
|
20231027,115700,9406275415,2785,2785,2790,2780,12500
|
|
20231027,115600,9371434340,2785,2780,2785,2780,9637
|
|
20231027,115500,9344614135,2785,2785,2790,2780,1270
|
|
20231027,115400,9341081630,2785,2785,2785,2780,8200
|
|
20231027,115300,9318275855,2785,2785,2785,2785,4829
|
|
20231027,115200,9304827090,2785,2785,2790,2780,22922
|
|
20231027,115100,9241095170,2790,2780,2790,2780,8895
|
|
20231027,115000,9216335280,2780,2785,2790,2780,8851
|
|
20231027,114900,9191689800,2785,2785,2790,2785,2213
|
|
20231027,114800,9185525435,2785,2790,2790,2785,9899
|
|
20231027,114700,9157955355,2785,2790,2790,2785,6487
|
|
20231027,114600,9139885895,2790,2790,2790,2790,1593
|
|
20231027,114500,9135441425,2790,2790,2790,2785,2256
|
|
20231027,114400,9129149435,2785,2790,2795,2785,2865
|
|
20231027,114300,9121160655,2790,2790,2790,2785,4717
|
|
20231027,114200,9108017710,2790,2790,2790,2785,5371
|
|
20231027,114100,9093037945,2790,2790,2795,2785,4573
|
|
20231027,114000,9080284640,2790,2790,2795,2790,1162
|
|
20231027,113900,9077040145,2790,2790,2795,2785,3363
|
|
20231027,113800,9067657795,2790,2795,2795,2790,3173
|
|
20231027,113700,9058804980,2790,2790,2795,2785,4909
|
|
20231027,113600,9045112225,2790,2790,2790,2785,8755
|
|
20231027,113500,9020689525,2790,2780,2790,2780,15239
|
|
20231027,113400,8978256505,2785,2785,2785,2780,21380
|
|
20231027,113300,8918775340,2790,2805,2805,2785,29272
|
|
20231027,113200,8836967515,2805,2810,2810,2805,13334
|
|
20231027,113100,8799559525,2805,2810,2810,2805,15052
|
|
20231027,113000,8757269665,2810,2810,2810,2805,4707
|
|
20231027,112900,8744058880,2805,2815,2815,2805,36831
|
|
20231027,112800,8640556505,2815,2820,2825,2810,58775
|
|
20231027,112700,8475172025,2815,2805,2825,2800,50461
|
|
20231027,112600,8333143350,2800,2795,2805,2790,35562
|
|
20231027,112500,8233575435,2790,2790,2795,2790,14336
|
|
20231027,112400,8193521190,2795,2790,2795,2785,15987
|
|
20231027,112300,8148911925,2785,2785,2790,2785,7585
|
|
20231027,112200,8127750580,2790,2780,2790,2780,8415
|
|
20231027,112100,8104309620,2785,2785,2785,2780,4453
|
|
20231027,112000,8091916240,2780,2780,2785,2780,6943
|
|
20231027,111900,8072603880,2785,2775,2785,2775,7546
|
|
20231027,111800,8051632925,2775,2780,2780,2775,8365
|
|
20231027,111700,8028378240,2780,2780,2780,2775,6239
|
|
20231027,111600,8011034670,2775,2780,2785,2775,18805
|
|
20231027,111500,7958762165,2785,2785,2790,2780,3860
|
|
20231027,111400,7948020755,2790,2790,2790,2780,3718
|
|
20231027,111300,7937664220,2790,2780,2790,2780,4738
|
|
20231027,111200,7924463620,2780,2785,2790,2780,4482
|
|
20231027,111100,7911994735,2790,2790,2790,2780,5340
|
|
20231027,111000,7897115080,2785,2795,2800,2780,23728
|
|
20231027,110900,7830889110,2790,2780,2800,2780,23204
|
|
20231027,110800,7766100590,2785,2785,2785,2780,4151
|
|
20231027,110700,7754543460,2780,2775,2785,2775,7987
|
|
20231027,110600,7732343125,2775,2780,2780,2775,5826
|
|
20231027,110500,7716173205,2780,2780,2780,2775,2098
|
|
20231027,110400,7710345420,2780,2770,2780,2770,3763
|
|
20231027,110300,7699900285,2770,2775,2790,2770,10453
|
|
20231027,110200,7670802185,2775,2775,2775,2770,8296
|
|
20231027,110100,7647796845,2770,2770,2775,2765,4417
|
|
20231027,110000,7635565525,2775,2775,2775,2765,1911
|
|
20231027,105900,7630271060,2775,2765,2775,2765,4400
|
|
20231027,105800,7618083715,2770,2770,2770,2765,3903
|
|
20231027,105700,7607287525,2770,2770,2770,2765,14116
|
|
20231027,105600,7568244165,2765,2770,2770,2765,16370
|
|
20231027,105500,7522930675,2770,2765,2770,2765,7106
|
|
20231027,105400,7503269730,2765,2770,2770,2760,35284
|
|
20231027,105300,7405627995,2770,2775,2780,2770,5205
|
|
20231027,105200,7391181685,2780,2780,2780,2775,10712
|
|
20231027,105100,7361454255,2775,2775,2785,2770,5388
|
|
20231027,105000,7346518490,2770,2785,2790,2770,30456
|
|
20231027,104900,7261849590,2785,2785,2790,2780,16389
|
|
20231027,104800,7216205010,2785,2780,2790,2775,4854
|
|
20231027,104700,7202696755,2780,2780,2780,2775,8548
|
|
20231027,104600,7178970520,2780,2780,2780,2775,18005
|
|
20231027,104500,7128916870,2780,2790,2790,2780,8505
|
|
20231027,104400,7105237620,2790,2785,2795,2785,5992
|
|
20231027,104300,7088519665,2785,2780,2790,2775,22546
|
|
20231027,104200,7025713705,2780,2785,2790,2780,31430
|
|
20231027,104100,6938264685,2780,2775,2785,2775,20047
|
|
20231027,104000,6882546155,2775,2775,2780,2775,5863
|
|
20231027,103900,6866260255,2780,2780,2780,2775,8764
|
|
20231027,103800,6841919605,2780,2780,2780,2775,10414
|
|
20231027,103700,6812996910,2780,2775,2780,2765,36233
|
|
20231027,103600,6712419235,2780,2780,2785,2775,21176
|
|
20231027,103500,6653571000,2775,2765,2780,2765,13020
|
|
20231027,103400,6617474590,2770,2770,2770,2765,8963
|
|
20231027,103300,6592657170,2765,2765,2770,2755,7863
|
|
20231027,103200,6570931570,2760,2755,2760,2755,13332
|
|
20231027,103100,6534156885,2760,2750,2760,2750,10037
|
|
20231027,103000,6506525665,2755,2755,2755,2750,3596
|
|
20231027,102900,6496633595,2760,2750,2760,2750,9709
|
|
20231027,102800,6469883525,2755,2760,2760,2750,22309
|
|
20231027,102700,6408467205,2760,2760,2765,2755,14262
|
|
20231027,102600,6369104080,2765,2765,2765,2760,5181
|
|
20231027,102500,6354792720,2765,2760,2765,2760,2602
|
|
20231027,102400,6347603440,2760,2770,2770,2760,20248
|
|
20231027,102300,6291642580,2770,2770,2775,2765,14097
|
|
20231027,102200,6252552840,2775,2770,2775,2765,24678
|
|
20231027,102100,6184137780,2775,2775,2780,2770,33350
|
|
20231027,102000,6091549375,2780,2760,2780,2760,25913
|
|
20231027,101900,6019730525,2765,2765,2765,2760,5353
|
|
20231027,101800,6004938140,2760,2760,2765,2760,3421
|
|
20231027,101700,5995486795,2765,2755,2765,2750,15625
|
|
20231027,101600,5952436425,2755,2755,2760,2750,8683
|
|
20231027,101500,5928519470,2755,2755,2765,2755,5267
|
|
20231027,101400,5913994200,2755,2760,2765,2755,11878
|
|
20231027,101300,5881215150,2765,2765,2765,2760,6686
|
|
20231027,101200,5862760895,2765,2765,2770,2760,8411
|
|
20231027,101100,5839504205,2770,2765,2770,2760,9737
|
|
20231027,101000,5812551765,2765,2765,2775,2765,21737
|
|
20231027,100900,5752336830,2765,2760,2770,2760,9655
|
|
20231027,100800,5725641325,2765,2770,2770,2760,11469
|
|
20231027,100700,5693940100,2765,2770,2770,2750,13741
|
|
20231027,100600,5655919165,2750,2755,2770,2750,18236
|
|
20231027,100500,5605610270,2760,2760,2760,2750,14994
|
|
20231027,100400,5564303100,2755,2755,2760,2755,2588
|
|
20231027,100300,5557173075,2755,2755,2760,2755,2798
|
|
20231027,100200,5549462535,2760,2755,2765,2755,13344
|
|
20231027,100100,5512636855,2755,2760,2760,2755,6113
|
|
20231027,100000,5495791200,2760,2755,2765,2750,4804
|
|
20231027,095900,5482544710,2755,2750,2760,2750,23195
|
|
20231027,095800,5418678630,2755,2750,2760,2750,15783
|
|
20231027,095700,5375200975,2755,2760,2765,2750,17827
|
|
20231027,095600,5326038010,2765,2760,2765,2755,12497
|
|
20231027,095500,5291528855,2755,2740,2760,2740,10725
|
|
20231027,095400,5262019360,2750,2745,2755,2740,13570
|
|
20231027,095300,5224751130,2745,2750,2750,2745,4461
|
|
20231027,095200,5212492870,2750,2745,2750,2740,8031
|
|
20231027,095100,5190449705,2745,2745,2750,2745,3233
|
|
20231027,095000,5181574780,2745,2745,2745,2740,5611
|
|
20231027,094900,5166180710,2745,2750,2750,2740,5638
|
|
20231027,094800,5150711245,2755,2745,2755,2745,3856
|
|
20231027,094700,5140116535,2745,2755,2760,2745,25622
|
|
20231027,094600,5069607740,2750,2760,2765,2750,29625
|
|
20231027,094500,4987825660,2765,2755,2765,2750,19315
|
|
20231027,094400,4934536440,2750,2740,2755,2740,15806
|
|
20231027,094300,4891078130,2745,2740,2745,2735,4675
|
|
20231027,094200,4878251315,2735,2730,2740,2730,13100
|
|
20231027,094100,4842435315,2735,2735,2740,2730,14725
|
|
20231027,094000,4802160225,2735,2740,2740,2735,3496
|
|
20231027,093900,4792595915,2740,2730,2740,2730,12688
|
|
20231027,093800,4757941650,2730,2735,2740,2730,15141
|
|
20231027,093700,4716594490,2735,2755,2755,2735,34428
|
|
20231027,093600,4621985585,2755,2755,2760,2750,16698
|
|
20231027,093500,4575995570,2755,2755,2760,2755,18770
|
|
20231027,093400,4524224820,2760,2760,2760,2755,3870
|
|
20231027,093300,4513544865,2755,2750,2760,2750,22435
|
|
20231027,093200,4451704900,2755,2730,2760,2730,34305
|
|
20231027,093100,4357484435,2735,2725,2735,2720,28903
|
|
20231027,093000,4278687425,2725,2730,2735,2725,20474
|
|
20231027,092900,4222861250,2735,2735,2735,2730,25785
|
|
20231027,092800,4152423250,2735,2730,2735,2730,13163
|
|
20231027,092700,4116470425,2730,2740,2740,2730,25793
|
|
20231027,092600,4045963365,2735,2750,2750,2735,35637
|
|
20231027,092500,3948246895,2745,2735,2755,2735,21934
|
|
20231027,092400,3888026385,2740,2725,2740,2725,42258
|
|
20231027,092300,3772753315,2725,2735,2735,2720,44520
|
|
20231027,092200,3651274070,2730,2745,2745,2730,92867
|
|
20231027,092100,3397114245,2745,2740,2750,2740,13507
|
|
20231027,092000,3360059315,2745,2750,2750,2740,32700
|
|
20231027,091900,3270382585,2750,2765,2770,2745,23224
|
|
20231027,091800,3206396030,2765,2775,2780,2765,31452
|
|
20231027,091700,3119202430,2770,2780,2780,2770,20739
|
|
20231027,091600,3061584870,2785,2765,2785,2760,26643
|
|
20231027,091500,2987795175,2760,2750,2770,2750,40959
|
|
20231027,091400,2874940200,2750,2745,2750,2745,34152
|
|
20231027,091300,2781134065,2745,2745,2745,2740,24143
|
|
20231027,091200,2714915445,2740,2750,2750,2740,28046
|
|
20231027,091100,2637922185,2745,2745,2760,2745,42929
|
|
20231027,091000,2519834760,2745,2755,2755,2745,36827
|
|
20231027,090900,2418563850,2750,2760,2765,2750,60890
|
|
20231027,090800,2250960755,2760,2760,2770,2750,49362
|
|
20231027,090700,2114777820,2760,2775,2780,2760,30763
|
|
20231027,090600,2029584340,2775,2775,2795,2770,52156
|
|
20231027,090500,1884685105,2770,2770,2780,2755,42167
|
|
20231027,090400,1767894025,2775,2725,2780,2705,108832
|
|
20231027,090300,1469060570,2725,2780,2780,2710,173509
|
|
20231027,090200,991120600,2780,2790,2800,2775,89843
|
|
20231027,090100,740985090,2800,2790,2835,2785,94327
|
|
20231027,090000,477170470,2800,2835,2835,2780,162999
|