608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,190500,2967851630,3210,3210,3210,3210,8746
|
|
20231027,190400,2967851630,3210,3210,3210,3210,0
|
|
20231027,190300,2967851630,3210,3210,3210,3210,0
|
|
20231027,190200,2967851630,3210,3210,3210,3210,0
|
|
20231027,190100,2967851630,3210,3210,3210,3210,0
|
|
20231027,190000,2967851630,3210,3210,3210,3210,0
|
|
20231027,185900,2967851630,3210,3210,3210,3210,0
|
|
20231027,185800,2967851630,3210,3210,3210,3210,0
|
|
20231027,185700,2967851630,3210,3210,3210,3210,0
|
|
20231027,185600,2967851630,3210,3210,3210,3210,0
|
|
20231027,185500,2967851630,3210,3210,3210,3210,0
|
|
20231027,185400,2967851630,3210,3210,3210,3210,0
|
|
20231027,185300,2967851630,3210,3210,3210,3210,0
|
|
20231027,185200,2967851630,3210,3210,3210,3210,0
|
|
20231027,185100,2967851630,3210,3210,3210,3210,0
|
|
20231027,185000,2967851630,3210,3210,3210,3210,0
|
|
20231027,184900,2967851630,3210,3210,3210,3210,0
|
|
20231027,184800,2967851630,3210,3210,3210,3210,0
|
|
20231027,184700,2967851630,3210,3210,3210,3210,0
|
|
20231027,184600,2967851630,3210,3210,3210,3210,0
|
|
20231027,184500,2967851630,3210,3210,3210,3210,0
|
|
20231027,184400,2967851630,3210,3210,3210,3210,0
|
|
20231027,184300,2967851630,3210,3210,3210,3210,0
|
|
20231027,184200,2967851630,3210,3210,3210,3210,0
|
|
20231027,184100,2967851630,3210,3210,3210,3210,0
|
|
20231027,184000,2967851630,3210,3210,3210,3210,0
|
|
20231027,183900,2967851630,3210,3210,3210,3210,0
|
|
20231027,183800,2967851630,3210,3210,3210,3210,0
|
|
20231027,183700,2967851630,3210,3210,3210,3210,0
|
|
20231027,183600,2967851630,3210,3210,3210,3210,0
|
|
20231027,183500,2967851630,3210,3210,3210,3210,8746
|
|
20231027,183400,2967851630,3210,3210,3210,3210,0
|
|
20231027,183300,2967851630,3210,3210,3210,3210,0
|
|
20231027,183200,2967851630,3210,3210,3210,3210,0
|
|
20231027,183100,2967851630,3210,3210,3210,3210,0
|
|
20231027,183000,2967851630,3210,3210,3210,3210,0
|
|
20231027,182900,2967851630,3210,3210,3210,3210,0
|
|
20231027,182800,2967851630,3210,3210,3210,3210,0
|
|
20231027,182700,2967851630,3210,3210,3210,3210,0
|
|
20231027,182600,2967851630,3210,3210,3210,3210,0
|
|
20231027,182500,2967851630,3210,3210,3210,3210,0
|
|
20231027,182400,2967851630,3210,3210,3210,3210,0
|
|
20231027,182300,2967851630,3210,3210,3210,3210,0
|
|
20231027,182200,2967851630,3210,3210,3210,3210,0
|
|
20231027,182100,2967851630,3210,3210,3210,3210,0
|
|
20231027,182000,2967851630,3210,3210,3210,3210,0
|
|
20231027,181900,2967851630,3210,3210,3210,3210,0
|
|
20231027,181800,2967851630,3210,3210,3210,3210,0
|
|
20231027,181700,2967851630,3210,3210,3210,3210,0
|
|
20231027,181600,2967851630,3210,3210,3210,3210,0
|
|
20231027,181500,2967851630,3210,3210,3210,3210,0
|
|
20231027,181400,2967851630,3210,3210,3210,3210,0
|
|
20231027,181300,2967851630,3210,3210,3210,3210,0
|
|
20231027,181200,2967851630,3210,3210,3210,3210,0
|
|
20231027,181100,2967851630,3210,3210,3210,3210,0
|
|
20231027,181000,2967851630,3210,3210,3210,3210,0
|
|
20231027,180900,2967851630,3210,3210,3210,3210,0
|
|
20231027,180800,2967851630,3210,3210,3210,3210,0
|
|
20231027,180700,2967851630,3210,3210,3210,3210,0
|
|
20231027,180600,2967851630,3210,3210,3210,3210,0
|
|
20231027,180500,2967851630,3210,3210,3210,3210,8746
|
|
20231027,180400,2967851630,3210,3210,3210,3210,0
|
|
20231027,180300,2967851630,3210,3210,3210,3210,0
|
|
20231027,180200,2967851630,3210,3210,3210,3210,0
|
|
20231027,180100,2967851630,3210,3210,3210,3210,0
|
|
20231027,180000,2967851630,3210,3210,3210,3210,0
|
|
20231027,175900,2967851630,3210,3210,3210,3210,0
|
|
20231027,175800,2967851630,3210,3210,3210,3210,0
|
|
20231027,175700,2967851630,3210,3210,3210,3210,0
|
|
20231027,175600,2967851630,3210,3210,3210,3210,0
|
|
20231027,175500,2967851630,3210,3210,3210,3210,0
|
|
20231027,175400,2967851630,3210,3210,3210,3210,0
|
|
20231027,175300,2967851630,3210,3210,3210,3210,0
|
|
20231027,175200,2967851630,3210,3210,3210,3210,0
|
|
20231027,175100,2967851630,3210,3210,3210,3210,0
|
|
20231027,175000,2967851630,3210,3210,3210,3210,0
|
|
20231027,174900,2967851630,3210,3210,3210,3210,0
|
|
20231027,174800,2967851630,3210,3210,3210,3210,0
|
|
20231027,174700,2967851630,3210,3210,3210,3210,0
|
|
20231027,174600,2967851630,3210,3210,3210,3210,0
|
|
20231027,174500,2967851630,3210,3210,3210,3210,0
|
|
20231027,174400,2967851630,3210,3210,3210,3210,0
|
|
20231027,174300,2967851630,3210,3210,3210,3210,0
|
|
20231027,174200,2967851630,3210,3210,3210,3210,0
|
|
20231027,174100,2967851630,3210,3210,3210,3210,0
|
|
20231027,174000,2967851630,3210,3210,3210,3210,0
|
|
20231027,173900,2967851630,3210,3210,3210,3210,0
|
|
20231027,173800,2967851630,3210,3210,3210,3210,0
|
|
20231027,173700,2967851630,3210,3210,3210,3210,0
|
|
20231027,173600,2967851630,3210,3210,3210,3210,0
|
|
20231027,173500,2967851630,3210,3210,3210,3210,8746
|
|
20231027,173400,2967851630,3210,3210,3210,3210,0
|
|
20231027,173300,2967851630,3210,3210,3210,3210,0
|
|
20231027,173200,2967851630,3210,3210,3210,3210,0
|
|
20231027,173100,2967851630,3210,3210,3210,3210,0
|
|
20231027,173000,2967851630,3210,3210,3210,3210,0
|
|
20231027,172900,2967851630,3210,3210,3210,3210,0
|
|
20231027,172800,2967851630,3210,3210,3210,3210,0
|
|
20231027,172700,2967851630,3210,3210,3210,3210,0
|
|
20231027,172600,2967851630,3210,3210,3210,3210,0
|
|
20231027,172500,2967851630,3210,3210,3210,3210,0
|
|
20231027,172400,2967851630,3210,3210,3210,3210,0
|
|
20231027,172300,2967851630,3210,3210,3210,3210,0
|
|
20231027,172200,2967851630,3210,3210,3210,3210,0
|
|
20231027,172100,2967851630,3210,3210,3210,3210,0
|
|
20231027,172000,2967851630,3210,3210,3210,3210,0
|
|
20231027,171900,2967851630,3210,3210,3210,3210,0
|
|
20231027,171800,2967851630,3210,3210,3210,3210,0
|
|
20231027,171700,2967851630,3210,3210,3210,3210,0
|
|
20231027,171600,2967851630,3210,3210,3210,3210,0
|
|
20231027,171500,2967851630,3210,3210,3210,3210,0
|
|
20231027,171400,2967851630,3210,3210,3210,3210,0
|
|
20231027,171300,2967851630,3210,3210,3210,3210,0
|
|
20231027,171200,2967851630,3210,3210,3210,3210,0
|
|
20231027,171100,2967851630,3210,3210,3210,3210,0
|
|
20231027,171000,2967851630,3210,3210,3210,3210,0
|
|
20231027,170900,2967851630,3210,3210,3210,3210,0
|
|
20231027,170800,2967851630,3210,3210,3210,3210,0
|
|
20231027,170700,2967851630,3210,3210,3210,3210,0
|
|
20231027,170600,2967851630,3210,3210,3210,3210,0
|
|
20231027,170500,2967851630,3210,3210,3210,3210,8746
|
|
20231027,170400,2967851630,3210,3210,3210,3210,0
|
|
20231027,170300,2967851630,3210,3210,3210,3210,0
|
|
20231027,170200,2967851630,3210,3210,3210,3210,0
|
|
20231027,170100,2967851630,3210,3210,3210,3210,0
|
|
20231027,170000,2967851630,3210,3210,3210,3210,0
|
|
20231027,165900,2967851630,3210,3210,3210,3210,0
|
|
20231027,165800,2967851630,3210,3210,3210,3210,0
|
|
20231027,165700,2967851630,3210,3210,3210,3210,0
|
|
20231027,165600,2967851630,3210,3210,3210,3210,0
|
|
20231027,165500,2967851630,3210,3210,3210,3210,0
|
|
20231027,165400,2967851630,3210,3210,3210,3210,0
|
|
20231027,165300,2967851630,3210,3210,3210,3210,0
|
|
20231027,165200,2967851630,3210,3210,3210,3210,0
|
|
20231027,165100,2967851630,3210,3210,3210,3210,0
|
|
20231027,165000,2967851630,3210,3210,3210,3210,0
|
|
20231027,164900,2967851630,3210,3210,3210,3210,0
|
|
20231027,164800,2967851630,3210,3210,3210,3210,0
|
|
20231027,164700,2967851630,3210,3210,3210,3210,0
|
|
20231027,164600,2967851630,3210,3210,3210,3210,0
|
|
20231027,164500,2967851630,3210,3210,3210,3210,0
|
|
20231027,164400,2967851630,3210,3210,3210,3210,0
|
|
20231027,164300,2967851630,3210,3210,3210,3210,0
|
|
20231027,164200,2967851630,3210,3210,3210,3210,0
|
|
20231027,164100,2967851630,3210,3210,3210,3210,0
|
|
20231027,164000,2967851630,3210,3210,3210,3210,0
|
|
20231027,163900,2967851630,3210,3210,3210,3210,0
|
|
20231027,163800,2967851630,3210,3210,3210,3210,0
|
|
20231027,163700,2967851630,3210,3210,3210,3210,0
|
|
20231027,163600,2967851630,3210,3210,3210,3210,0
|
|
20231027,163500,2967851630,3210,3210,3210,3210,8746
|
|
20231027,163400,2967851630,3210,3210,3210,3210,0
|
|
20231027,163300,2967851630,3210,3210,3210,3210,0
|
|
20231027,163200,2967851630,3210,3210,3210,3210,0
|
|
20231027,163100,2967851630,3210,3210,3210,3210,0
|
|
20231027,163000,2967851630,3210,3210,3210,3210,0
|
|
20231027,162900,2967851630,3210,3210,3210,3210,0
|
|
20231027,162800,2967851630,3210,3210,3210,3210,0
|
|
20231027,162700,2967851630,3210,3210,3210,3210,0
|
|
20231027,162600,2967851630,3210,3210,3210,3210,0
|
|
20231027,162500,2967851630,3210,3210,3210,3210,0
|
|
20231027,162400,2967851630,3210,3210,3210,3210,0
|
|
20231027,162300,2967851630,3210,3210,3210,3210,0
|
|
20231027,162200,2967851630,3210,3210,3210,3210,0
|
|
20231027,162100,2967851630,3210,3210,3210,3210,0
|
|
20231027,162000,2967851630,3210,3210,3210,3210,0
|
|
20231027,161900,2967851630,3210,3210,3210,3210,0
|
|
20231027,161800,2967851630,3210,3210,3210,3210,0
|
|
20231027,161700,2967851630,3210,3210,3210,3210,0
|
|
20231027,161600,2967851630,3210,3210,3210,3210,0
|
|
20231027,161500,2967851630,3210,3210,3210,3210,0
|
|
20231027,161400,2967851630,3210,3210,3210,3210,0
|
|
20231027,161300,2967851630,3210,3210,3210,3210,0
|
|
20231027,161200,2967851630,3210,3210,3210,3210,0
|
|
20231027,161100,2967851630,3210,3210,3210,3210,0
|
|
20231027,161000,2967851630,3210,3210,3210,3210,0
|
|
20231027,160900,2967851630,3210,3210,3210,3210,0
|
|
20231027,160800,2967851630,3210,3210,3210,3210,0
|
|
20231027,160700,2967851630,3210,3210,3210,3210,0
|
|
20231027,160600,2967851630,3210,3210,3210,3210,0
|
|
20231027,160500,2967851630,3210,3210,3210,3210,8746
|
|
20231027,160400,2967851630,3210,3210,3210,3210,0
|
|
20231027,160300,2967851630,3210,3210,3210,3210,0
|
|
20231027,160200,2967851630,3210,3210,3210,3210,0
|
|
20231027,160100,2967851630,3210,3210,3210,3210,0
|
|
20231027,160000,2967851630,3210,3210,3210,3210,0
|
|
20231027,155900,2967851630,3210,3210,3210,3210,0
|
|
20231027,155800,2967851630,3210,3210,3210,3210,0
|
|
20231027,155700,2967851630,3210,3210,3210,3210,0
|
|
20231027,155600,2967851630,3210,3210,3210,3210,0
|
|
20231027,155500,2967851630,3210,3210,3210,3210,0
|
|
20231027,155400,2967851630,3210,3210,3210,3210,0
|
|
20231027,155300,2967851630,3210,3210,3210,3210,0
|
|
20231027,155200,2967851630,3210,3210,3210,3210,0
|
|
20231027,155100,2967851630,3210,3210,3210,3210,0
|
|
20231027,155000,2967851630,3210,3210,3210,3210,0
|
|
20231027,154900,2967851630,3210,3210,3210,3210,0
|
|
20231027,154800,2967851630,3210,3210,3210,3210,0
|
|
20231027,154700,2967851630,3210,3210,3210,3210,0
|
|
20231027,154600,2967851630,3210,3210,3210,3210,0
|
|
20231027,154500,2967851630,3210,3210,3210,3210,0
|
|
20231027,154400,2967851630,3210,3210,3210,3210,0
|
|
20231027,154300,2967851630,3210,3210,3210,3210,0
|
|
20231027,154200,2967851630,3210,3210,3210,3210,0
|
|
20231027,154100,2967851630,3210,3210,3210,3210,0
|
|
20231027,154000,2967851630,3210,3210,3210,3210,0
|
|
20231027,153900,2967851630,3210,3210,3210,3210,0
|
|
20231027,153800,2967851630,3210,3210,3210,3210,0
|
|
20231027,153700,2967851630,3210,3210,3210,3210,0
|
|
20231027,153600,2967851630,3210,3210,3210,3210,0
|
|
20231027,153500,2967851630,3210,3210,3210,3210,8746
|
|
20231027,153400,2967851630,3210,3210,3210,3210,0
|
|
20231027,153300,2967851630,3210,3210,3210,3210,0
|
|
20231027,153200,2967851630,3210,3210,3210,3210,0
|
|
20231027,153100,2967851630,3210,3210,3210,3210,0
|
|
20231027,153000,2967851630,3210,3210,3210,3210,8746
|
|
20231027,152900,2939776970,3210,3210,3210,3210,0
|
|
20231027,152800,2939776970,3210,3210,3210,3210,0
|
|
20231027,152700,2939776970,3210,3210,3210,3210,0
|
|
20231027,152600,2939776970,3210,3210,3210,3210,0
|
|
20231027,152500,2939776970,3210,3210,3210,3210,0
|
|
20231027,152400,2939776970,3210,3210,3210,3210,0
|
|
20231027,152300,2939776970,3210,3210,3210,3210,0
|
|
20231027,152200,2939776970,3210,3210,3210,3210,0
|
|
20231027,152100,2939776970,3210,3210,3210,3210,0
|
|
20231027,152000,2939776970,3210,3210,3210,3210,0
|
|
20231027,151900,2939776970,3210,3205,3210,3205,1052
|
|
20231027,151800,2936402705,3210,3200,3210,3185,3790
|
|
20231027,151700,2924306015,3210,3195,3210,3195,1746
|
|
20231027,151600,2918718370,3205,3190,3205,3185,1892
|
|
20231027,151500,2912685170,3210,3210,3210,3185,754
|
|
20231027,151400,2910280850,3190,3210,3210,3190,395
|
|
20231027,151300,2909020145,3210,3210,3210,3210,323
|
|
20231027,151200,2907983315,3210,3215,3215,3185,1102
|
|
20231027,151100,2904462360,3215,3215,3215,3215,108
|
|
20231027,151000,2904115140,3200,3215,3220,3200,2027
|
|
20231027,150900,2897592535,3215,3215,3220,3215,611
|
|
20231027,150800,2895628070,3215,3225,3225,3215,724
|
|
20231027,150700,2893299710,3220,3215,3220,3215,1392
|
|
20231027,150600,2888820575,3215,3205,3215,3190,727
|
|
20231027,150500,2886497165,3200,3220,3220,3200,618
|
|
20231027,150400,2884515020,3220,3215,3220,3205,553
|
|
20231027,150300,2882742010,3210,3220,3220,3210,1226
|
|
20231027,150200,2878806500,3210,3220,3220,3210,62
|
|
20231027,150100,2878607360,3225,3215,3225,3215,65
|
|
20231027,150000,2878398040,3210,3210,3210,3205,882
|
|
20231027,145900,2875566830,3210,3210,3220,3210,727
|
|
20231027,145800,2873233150,3225,3220,3235,3220,802
|
|
20231027,145700,2870645390,3225,3220,3225,3220,947
|
|
20231027,145600,2867593495,3220,3210,3220,3210,657
|
|
20231027,145500,2865478000,3210,3200,3215,3200,3616
|
|
20231027,145400,2853875910,3200,3200,3200,3200,706
|
|
20231027,145300,2851616710,3200,3205,3205,3200,702
|
|
20231027,145200,2849366810,3205,3200,3210,3195,378
|
|
20231027,145100,2848158705,3210,3200,3210,3195,692
|
|
20231027,145000,2845945880,3210,3200,3210,3200,515
|
|
20231027,144900,2844297865,3200,3210,3210,3200,525
|
|
20231027,144800,2842617825,3210,3190,3215,3185,3106
|
|
20231027,144700,2832666825,3190,3190,3190,3180,968
|
|
20231027,144600,2829587460,3200,3180,3200,3180,1809
|
|
20231027,144500,2823832075,3180,3180,3180,3180,202
|
|
20231027,144400,2823189715,3165,3165,3175,3160,1936
|
|
20231027,144300,2817063495,3170,3165,3170,3160,6354
|
|
20231027,144200,2796948845,3170,3175,3180,3170,2135
|
|
20231027,144100,2790180570,3175,3185,3185,3175,1177
|
|
20231027,144000,2786443575,3175,3175,3175,3175,1084
|
|
20231027,143900,2783001875,3185,3175,3185,3175,82
|
|
20231027,143800,2782741515,3185,3180,3185,3175,338
|
|
20231027,143700,2781667170,3180,3180,3180,3175,1146
|
|
20231027,143600,2778024855,3180,3175,3185,3170,1386
|
|
20231027,143500,2773622790,3180,3180,3185,3180,906
|
|
20231027,143400,2770741665,3180,3180,3185,3180,609
|
|
20231027,143300,2768805030,3185,3180,3190,3175,799
|
|
20231027,143200,2766260920,3190,3190,3190,3180,263
|
|
20231027,143100,2765424320,3195,3205,3205,3180,490
|
|
20231027,143000,2763858080,3195,3190,3210,3175,2801
|
|
20231027,142900,2754899165,3190,3190,3190,3175,300
|
|
20231027,142800,2753945725,3180,3195,3195,3180,4551
|
|
20231027,142700,2739462285,3195,3205,3205,3195,252
|
|
20231027,142600,2738657135,3200,3200,3205,3200,1001
|
|
20231027,142500,2735453930,3205,3205,3205,3205,136
|
|
20231027,142400,2735018050,3205,3200,3205,3200,277
|
|
20231027,142300,2734131645,3210,3210,3210,3205,880
|
|
20231027,142200,2731309740,3210,3205,3210,3205,606
|
|
20231027,142100,2729365005,3210,3200,3210,3200,795
|
|
20231027,142000,2726817810,3205,3210,3210,3200,6353
|
|
20231027,141900,2706488125,3205,3200,3220,3200,1118
|
|
20231027,141800,2702904235,3200,3200,3200,3200,3
|
|
20231027,141700,2702894635,3200,3215,3215,3200,4142
|
|
20231027,141600,2689586295,3215,3190,3215,3190,1221
|
|
20231027,141500,2685675630,3190,3180,3190,3175,160
|
|
20231027,141400,2685167310,3200,3195,3200,3190,871
|
|
20231027,141300,2682385815,3195,3180,3195,3180,3341
|
|
20231027,141200,2671761420,3195,3195,3195,3195,0
|
|
20231027,141100,2671761420,3195,3195,3195,3195,1
|
|
20231027,141000,2671758225,3195,3190,3195,3190,273
|
|
20231027,140900,2670887350,3195,3190,3195,3180,2553
|
|
20231027,140800,2662763005,3195,3195,3195,3195,221
|
|
20231027,140700,2662056910,3205,3205,3205,3205,0
|
|
20231027,140600,2662056910,3205,3210,3210,3195,13
|
|
20231027,140500,2662015250,3210,3210,3210,3200,1338
|
|
20231027,140400,2657733080,3205,3200,3205,3200,827
|
|
20231027,140300,2655082670,3205,3205,3205,3205,110
|
|
20231027,140200,2654730120,3205,3200,3210,3200,142
|
|
20231027,140100,2654275695,3200,3210,3210,3200,22
|
|
20231027,140000,2654205085,3210,3200,3210,3200,1710
|
|
20231027,135900,2648732165,3200,3200,3200,3200,1323
|
|
20231027,135800,2644498565,3210,3205,3210,3205,2
|
|
20231027,135700,2644492150,3210,3200,3210,3200,267
|
|
20231027,135600,2643637740,3205,3210,3210,3205,9879
|
|
20231027,135500,2611926650,3215,3215,3220,3215,75
|
|
20231027,135400,2611685505,3220,3220,3220,3215,56
|
|
20231027,135300,2611505405,3220,3215,3220,3215,16
|
|
20231027,135200,2611453900,3220,3215,3220,3215,12
|
|
20231027,135100,2611415290,3220,3220,3220,3215,41
|
|
20231027,135000,2611283310,3210,3220,3220,3210,793
|
|
20231027,134900,2608731850,3220,3210,3220,3210,2592
|
|
20231027,134800,2600411475,3210,3210,3210,3200,2237
|
|
20231027,134700,2593241635,3210,3210,3210,3210,571
|
|
20231027,134600,2591408725,3220,3220,3220,3220,20
|
|
20231027,134500,2591344325,3220,3215,3220,3215,1234
|
|
20231027,134400,2587373155,3215,3215,3215,3210,543
|
|
20231027,134300,2585629910,3210,3210,3215,3210,958
|
|
20231027,134200,2582550545,3210,3210,3215,3210,539
|
|
20231027,134100,2580820350,3210,3210,3210,3210,202
|
|
20231027,134000,2580171930,3210,3205,3210,3205,26
|
|
20231027,133900,2580088480,3205,3205,3210,3205,1534
|
|
20231027,133800,2575167695,3205,3200,3205,3200,524
|
|
20231027,133700,2573490795,3200,3200,3200,3200,360
|
|
20231027,133600,2572338795,3200,3200,3200,3200,101
|
|
20231027,133500,2572015595,3200,3205,3205,3200,2705
|
|
20231027,133400,2563350975,3210,3205,3210,3200,507
|
|
20231027,133300,2561726065,3205,3200,3205,3200,360
|
|
20231027,133200,2560573565,3200,3195,3200,3195,554
|
|
20231027,133100,2558802775,3190,3190,3190,3190,7
|
|
20231027,133000,2558780445,3190,3175,3190,3170,480
|
|
20231027,132900,2557258610,3175,3190,3190,3175,3595
|
|
20231027,132800,2545844075,3185,3180,3185,3180,1320
|
|
20231027,132700,2541642990,3180,3190,3190,3180,887
|
|
20231027,132600,2538818715,3195,3190,3195,3190,21
|
|
20231027,132500,2538751720,3190,3195,3195,3190,195
|
|
20231027,132400,2538128865,3195,3195,3195,3195,218
|
|
20231027,132300,2537432355,3195,3190,3195,3190,530
|
|
20231027,132200,2535741505,3185,3175,3185,3170,3001
|
|
20231027,132100,2526218520,3175,3195,3200,3170,3090
|
|
20231027,132000,2516403855,3200,3185,3200,3170,426
|
|
20231027,131900,2515045450,3190,3175,3190,3175,1031
|
|
20231027,131800,2511763390,3175,3170,3175,3170,442
|
|
20231027,131700,2510360045,3175,3175,3175,3175,3411
|
|
20231027,131600,2499530120,3180,3180,3185,3175,3260
|
|
20231027,131500,2489171730,3185,3180,3185,3180,972
|
|
20231027,131400,2486080765,3180,3180,3180,3175,4784
|
|
20231027,131300,2470883055,3180,3180,3180,3180,869
|
|
20231027,131200,2468119635,3180,3180,3180,3175,1766
|
|
20231027,131100,2462509245,3185,3185,3185,3175,4831
|
|
20231027,131000,2447138025,3185,3180,3190,3175,2475
|
|
20231027,130900,2439267115,3180,3180,3185,3180,869
|
|
20231027,130800,2436503685,3185,3175,3185,3170,4258
|
|
20231027,130700,2422970785,3180,3180,3180,3180,1002
|
|
20231027,130600,2419784425,3180,3175,3180,3165,1185
|
|
20231027,130500,2416022340,3175,3175,3175,3175,1228
|
|
20231027,130400,2412123440,3175,3175,3175,3165,459
|
|
20231027,130300,2410668085,3175,3175,3175,3175,12
|
|
20231027,130200,2410629985,3165,3170,3175,3165,110
|
|
20231027,130100,2410280885,3155,3155,3175,3150,41911
|
|
20231027,130000,2278021785,3155,3155,3160,3150,6014
|
|
20231027,125900,2259034010,3155,3150,3155,3150,1121
|
|
20231027,125800,2255502855,3150,3145,3165,3145,940
|
|
20231027,125700,2252541710,3140,3145,3150,3135,1271
|
|
20231027,125600,2248547020,3130,3160,3165,3130,15612
|
|
20231027,125500,2199463850,3160,3180,3180,3160,14688
|
|
20231027,125400,2152920170,3180,3180,3180,3180,1070
|
|
20231027,125300,2149517570,3180,3175,3180,3175,2564
|
|
20231027,125200,2141373315,3170,3170,3175,3170,2444
|
|
20231027,125100,2133624590,3175,3180,3180,3170,5700
|
|
20231027,125000,2115530465,3175,3180,3190,3175,2933
|
|
20231027,124900,2106208880,3190,3185,3190,3180,3474
|
|
20231027,124800,2095153030,3185,3185,3185,3180,251
|
|
20231027,124700,2094354395,3180,3185,3185,3180,1426
|
|
20231027,124600,2089819080,3185,3185,3185,3180,3232
|
|
20231027,124500,2079533085,3190,3200,3205,3185,4594
|
|
20231027,124400,2064884630,3205,3195,3205,3195,2631
|
|
20231027,124300,2056474875,3200,3205,3205,3195,4159
|
|
20231027,124200,2043163385,3205,3205,3205,3205,104
|
|
20231027,124100,2042830065,3205,3205,3205,3205,5
|
|
20231027,124000,2042814040,3200,3200,3205,3200,287
|
|
20231027,123900,2041894985,3200,3205,3210,3195,10391
|
|
20231027,123800,2008620695,3215,3215,3215,3210,3196
|
|
20231027,123700,1998360995,3215,3215,3215,3210,3653
|
|
20231027,123600,1986617970,3225,3220,3225,3220,1521
|
|
20231027,123500,1981720195,3225,3235,3235,3225,2890
|
|
20231027,123400,1972387230,3240,3240,3240,3235,781
|
|
20231027,123300,1969858795,3240,3240,3240,3240,89
|
|
20231027,123200,1969570435,3240,3240,3240,3240,23
|
|
20231027,123100,1969495915,3240,3240,3240,3240,639
|
|
20231027,123000,1967425555,3240,3240,3240,3240,230
|
|
20231027,122900,1966680355,3240,3240,3240,3240,11
|
|
20231027,122800,1966644715,3240,3235,3240,3235,477
|
|
20231027,122700,1965101565,3235,3235,3235,3235,3
|
|
20231027,122600,1965091860,3235,3235,3235,3235,28
|
|
20231027,122500,1965001280,3235,3230,3235,3225,430
|
|
20231027,122400,1963613595,3235,3235,3235,3235,339
|
|
20231027,122300,1962516930,3225,3235,3235,3225,3321
|
|
20231027,122200,1951789965,3240,3235,3240,3235,815
|
|
20231027,122100,1949153310,3235,3240,3240,3235,561
|
|
20231027,122000,1947338465,3240,3240,3250,3235,1881
|
|
20231027,121900,1941246635,3245,3245,3245,3240,4584
|
|
20231027,121800,1926382300,3260,3250,3260,3250,861
|
|
20231027,121700,1923584040,3265,3265,3265,3250,141
|
|
20231027,121600,1923125145,3265,3265,3265,3255,43
|
|
20231027,121500,1922985125,3265,3260,3265,3260,8
|
|
20231027,121400,1922959040,3250,3250,3260,3250,613
|
|
20231027,121300,1920966220,3250,3255,3255,3250,1299
|
|
20231027,121200,1916743915,3255,3255,3255,3255,30
|
|
20231027,121100,1916646265,3260,3250,3260,3250,83
|
|
20231027,121000,1916375695,3260,3260,3260,3250,458
|
|
20231027,120900,1914886895,3260,3260,3260,3260,319
|
|
20231027,120800,1913846955,3250,3250,3260,3250,346
|
|
20231027,120700,1912722285,3250,3255,3260,3250,1098
|
|
20231027,120600,1909150510,3260,3260,3260,3260,105
|
|
20231027,120500,1908808210,3260,3260,3260,3260,448
|
|
20231027,120400,1907347730,3255,3255,3255,3255,10
|
|
20231027,120300,1907315180,3260,3250,3260,3250,91
|
|
20231027,120200,1907019420,3250,3255,3260,3250,232
|
|
20231027,120100,1906264305,3255,3255,3255,3255,911
|
|
20231027,120000,1903299000,3255,3255,3255,3250,1025
|
|
20231027,115900,1899964850,3255,3265,3265,3255,2391
|
|
20231027,115800,1892169445,3270,3270,3270,3270,2
|
|
20231027,115700,1892162905,3270,3270,3270,3270,20
|
|
20231027,115600,1892097505,3270,3270,3270,3265,271
|
|
20231027,115500,1891211675,3270,3280,3280,3270,786
|
|
20231027,115400,1888641365,3270,3280,3280,3270,3898
|
|
20231027,115300,1875881645,3280,3290,3290,3280,381
|
|
20231027,115200,1874629645,3290,3280,3290,3280,1004
|
|
20231027,115100,1871326515,3290,3290,3290,3280,654
|
|
20231027,115000,1869180285,3285,3285,3285,3285,496
|
|
20231027,114900,1867550925,3285,3285,3290,3285,558
|
|
20231027,114800,1865716125,3285,3285,3290,3280,266
|
|
20231027,114700,1864843070,3285,3295,3295,3285,1568
|
|
20231027,114600,1859681540,3295,3285,3295,3285,1212
|
|
20231027,114500,1855695165,3280,3285,3285,3280,601
|
|
20231027,114400,1853723875,3285,3280,3285,3280,11
|
|
20231027,114300,1853687780,3285,3280,3285,3280,165
|
|
20231027,114200,1853146200,3280,3275,3280,3275,115
|
|
20231027,114100,1852769515,3280,3275,3280,3275,1043
|
|
20231027,114000,1849350750,3275,3280,3280,3275,14
|
|
20231027,113900,1849304850,3280,3270,3280,3270,63
|
|
20231027,113800,1849098720,3275,3270,3275,3270,736
|
|
20231027,113700,1846689060,3270,3260,3270,3260,215
|
|
20231027,113600,1845988040,3270,3270,3270,3260,1180
|
|
20231027,113500,1842135790,3270,3270,3270,3270,108
|
|
20231027,113400,1841782630,3270,3270,3270,3270,308
|
|
20231027,113300,1840775470,3270,3260,3270,3260,630
|
|
20231027,113200,1838721630,3270,3275,3275,3265,176
|
|
20231027,113100,1838146975,3275,3265,3275,3265,17
|
|
20231027,113000,1838091350,3265,3270,3275,3265,1355
|
|
20231027,112900,1833661450,3275,3265,3275,3265,508
|
|
20231027,112800,1832000850,3260,3245,3260,3245,2645
|
|
20231027,112700,1823383190,3245,3240,3245,3240,301
|
|
20231027,112600,1822406605,3240,3260,3260,3240,7828
|
|
20231027,112500,1796992190,3260,3260,3260,3260,1
|
|
20231027,112400,1796988930,3260,3250,3260,3250,4055
|
|
20231027,112300,1783810080,3250,3245,3250,3240,1548
|
|
20231027,112200,1778791555,3250,3260,3260,3250,2077
|
|
20231027,112100,1772039865,3260,3270,3270,3255,3163
|
|
20231027,112000,1761732970,3270,3255,3270,3255,1431
|
|
20231027,111900,1757074430,3260,3270,3270,3260,75
|
|
20231027,111800,1756829890,3270,3270,3270,3265,901
|
|
20231027,111700,1753885020,3270,3270,3270,3270,50
|
|
20231027,111600,1753721520,3270,3270,3270,3270,11
|
|
20231027,111500,1753685550,3270,3260,3270,3255,453
|
|
20231027,111400,1752210225,3270,3270,3270,3270,285
|
|
20231027,111300,1751278275,3270,3265,3270,3255,155
|
|
20231027,111200,1750772210,3255,3265,3270,3255,5448
|
|
20231027,111100,1733010070,3260,3270,3270,3260,5380
|
|
20231027,111000,1715461530,3270,3275,3275,3260,1226
|
|
20231027,110900,1711456545,3275,3275,3280,3275,324
|
|
20231027,110800,1710395440,3275,3275,3275,3275,717
|
|
20231027,110700,1708047265,3275,3275,3275,3265,506
|
|
20231027,110600,1706392070,3265,3275,3275,3265,13
|
|
20231027,110500,1706349505,3275,3275,3275,3265,210
|
|
20231027,110400,1705663755,3275,3265,3275,3260,2566
|
|
20231027,110300,1697289765,3265,3280,3280,3265,2674
|
|
20231027,110200,1688552135,3280,3280,3280,3270,349
|
|
20231027,110100,1687409030,3280,3280,3280,3280,5
|
|
20231027,110000,1687392630,3285,3290,3290,3275,125
|
|
20231027,105900,1686982975,3295,3285,3295,3275,317
|
|
20231027,105800,1685941900,3295,3295,3300,3285,12125
|
|
20231027,105700,1646102415,3295,3295,3300,3290,73
|
|
20231027,105600,1645861900,3295,3295,3300,3295,632
|
|
20231027,105500,1643779435,3300,3310,3310,3300,680
|
|
20231027,105400,1641535070,3310,3315,3315,3305,341
|
|
20231027,105300,1640406770,3315,3315,3320,3305,5227
|
|
20231027,105200,1623111820,3315,3315,3320,3315,1065
|
|
20231027,105100,1619579340,3315,3305,3315,3300,1112
|
|
20231027,105000,1615900125,3300,3285,3310,3285,7964
|
|
20231027,104900,1589648655,3285,3280,3285,3280,218
|
|
20231027,104800,1588932605,3285,3290,3290,3280,776
|
|
20231027,104700,1586385955,3295,3295,3295,3285,5
|
|
20231027,104600,1586369490,3295,3280,3295,3280,501
|
|
20231027,104500,1584726195,3295,3295,3295,3285,1266
|
|
20231027,104400,1580565455,3295,3290,3295,3290,1002
|
|
20231027,104300,1577268865,3290,3290,3290,3290,1825
|
|
20231027,104200,1571264615,3295,3280,3295,3280,3131
|
|
20231027,104100,1560982655,3275,3270,3275,3270,1002
|
|
20231027,104000,1557702270,3270,3270,3270,3270,618
|
|
20231027,103900,1555681410,3270,3270,3270,3260,1897
|
|
20231027,103800,1549497170,3270,3265,3270,3265,856
|
|
20231027,103700,1546701800,3280,3280,3285,3270,5102
|
|
20231027,103600,1529994625,3280,3275,3280,3270,1170
|
|
20231027,103500,1526160775,3285,3285,3285,3285,711
|
|
20231027,103400,1523825140,3270,3285,3285,3270,1056
|
|
20231027,103300,1520370990,3280,3280,3295,3265,6236
|
|
20231027,103200,1499886535,3285,3275,3285,3275,388
|
|
20231027,103100,1498613185,3260,3265,3265,3260,1596
|
|
20231027,103000,1493407955,3275,3265,3275,3265,715
|
|
20231027,102900,1491073270,3265,3280,3280,3265,1074
|
|
20231027,102800,1487555515,3280,3280,3280,3280,2
|
|
20231027,102700,1487548955,3280,3270,3280,3270,1279
|
|
20231027,102600,1483361565,3260,3260,3260,3260,1206
|
|
20231027,102500,1479430005,3260,3270,3270,3260,317
|
|
20231027,102400,1478396285,3270,3270,3270,3260,114
|
|
20231027,102300,1478023555,3275,3275,3275,3275,51
|
|
20231027,102200,1477856530,3275,3260,3275,3245,16288
|
|
20231027,102100,1424881240,3260,3290,3290,3255,2739
|
|
20231027,102000,1415940835,3280,3295,3300,3280,5987
|
|
20231027,101900,1396228190,3295,3275,3295,3275,10459
|
|
20231027,101800,1361882165,3275,3265,3280,3265,3102
|
|
20231027,101700,1351732360,3260,3255,3260,3255,3522
|
|
20231027,101600,1340260365,3260,3225,3260,3220,3418
|
|
20231027,101500,1329180980,3230,3235,3235,3230,3064
|
|
20231027,101400,1319280260,3245,3245,3245,3245,0
|
|
20231027,101300,1319280260,3245,3240,3245,3240,401
|
|
20231027,101200,1317981015,3245,3240,3245,3240,54
|
|
20231027,101100,1317805800,3245,3245,3245,3245,318
|
|
20231027,101000,1316773890,3250,3250,3250,3235,206
|
|
20231027,100900,1316106605,3245,3230,3245,3230,4764
|
|
20231027,100800,1300665160,3225,3240,3240,3225,323
|
|
20231027,100700,1299622655,3245,3235,3245,3235,1564
|
|
20231027,100600,1294555175,3235,3225,3235,3220,1795
|
|
20231027,100500,1288762525,3230,3205,3230,3205,3873
|
|
20231027,100400,1276303000,3205,3215,3215,3205,1114
|
|
20231027,100300,1272729410,3210,3220,3220,3210,685
|
|
20231027,100200,1270527560,3220,3210,3220,3200,1571
|
|
20231027,100100,1265494545,3220,3215,3220,3200,1716
|
|
20231027,100000,1259995520,3220,3230,3230,3210,2626
|
|
20231027,095900,1251561975,3215,3220,3230,3210,1288
|
|
20231027,095800,1247426185,3235,3220,3235,3215,73
|
|
20231027,095700,1247191155,3235,3230,3240,3215,823
|
|
20231027,095600,1244535150,3240,3240,3240,3240,30
|
|
20231027,095500,1244437950,3240,3240,3240,3225,329
|
|
20231027,095400,1243373625,3240,3250,3250,3220,2067
|
|
20231027,095300,1236711500,3250,3235,3250,3235,1346
|
|
20231027,095200,1232352655,3235,3225,3235,3220,1326
|
|
20231027,095100,1228071645,3225,3210,3235,3210,2284
|
|
20231027,095000,1220726780,3210,3190,3210,3190,893
|
|
20231027,094900,1217865075,3205,3190,3205,3185,2714
|
|
20231027,094800,1209210210,3195,3200,3200,3185,2219
|
|
20231027,094700,1202119760,3200,3200,3200,3195,3790
|
|
20231027,094600,1189993150,3195,3195,3195,3195,1760
|
|
20231027,094500,1184369950,3185,3195,3195,3185,6063
|
|
20231027,094400,1165026330,3195,3200,3200,3195,3861
|
|
20231027,094300,1152672885,3195,3185,3220,3180,5063
|
|
20231027,094200,1136474205,3185,3190,3190,3185,1313
|
|
20231027,094100,1132288340,3195,3185,3195,3185,1862
|
|
20231027,094000,1126350825,3185,3170,3185,3170,394
|
|
20231027,093900,1125097190,3185,3180,3185,3170,1299
|
|
20231027,093800,1120966625,3180,3185,3190,3170,7749
|
|
20231027,093700,1096326015,3180,3230,3230,3180,16447
|
|
20231027,093600,1043579030,3225,3225,3240,3225,6863
|
|
20231027,093500,1021423740,3230,3230,3235,3230,3441
|
|
20231027,093400,1010305130,3230,3240,3245,3225,9148
|
|
20231027,093300,980709390,3230,3230,3250,3200,8459
|
|
20231027,093200,953395260,3230,3255,3300,3215,24953
|
|
20231027,093100,872068595,3270,3230,3270,3205,19644
|
|
20231027,093000,808442570,3240,3240,3245,3210,3915
|
|
20231027,092900,795776475,3245,3260,3270,3215,6971
|
|
20231027,092800,773167595,3215,3210,3270,3195,25541
|
|
20231027,092700,690892105,3210,3215,3215,3200,4937
|
|
20231027,092600,675085715,3205,3215,3215,3205,6449
|
|
20231027,092500,654385150,3220,3220,3225,3220,9297
|
|
20231027,092400,624448500,3220,3240,3240,3220,577
|
|
20231027,092300,622590460,3240,3230,3240,3215,2871
|
|
20231027,092200,613337200,3230,3240,3240,3230,2163
|
|
20231027,092100,606345505,3240,3240,3250,3235,4651
|
|
20231027,092000,591260320,3245,3240,3255,3235,6030
|
|
20231027,091900,571747095,3240,3260,3280,3240,4394
|
|
20231027,091800,557447910,3280,3265,3280,3265,1925
|
|
20231027,091700,551138410,3260,3270,3295,3260,4676
|
|
20231027,091600,535830655,3270,3270,3275,3260,1826
|
|
20231027,091500,529858445,3270,3260,3270,3260,1209
|
|
20231027,091400,525905305,3260,3250,3270,3250,2971
|
|
20231027,091300,516220285,3255,3225,3260,3225,5789
|
|
20231027,091200,497474730,3230,3265,3275,3230,17310
|
|
20231027,091100,441190720,3285,3295,3300,3265,9833
|
|
20231027,091000,408953440,3305,3315,3320,3285,3374
|
|
20231027,090900,397816575,3320,3340,3340,3300,6818
|
|
20231027,090800,375170670,3330,3315,3340,3315,8198
|
|
20231027,090700,347875555,3300,3290,3300,3290,1263
|
|
20231027,090600,343714945,3295,3300,3310,3295,2351
|
|
20231027,090500,335955375,3300,3320,3330,3285,9306
|
|
20231027,090400,305092870,3320,3280,3320,3275,6770
|
|
20231027,090300,282842385,3275,3265,3300,3255,3821
|
|
20231027,090200,270306085,3270,3300,3300,3270,10241
|
|
20231027,090100,236663035,3295,3280,3385,3280,27356
|
|
20231027,090000,145667285,3270,3230,3290,3230,44827
|