613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191000,1058467675,2370,2370,2370,2370,8179
|
|
20231027,190900,1058467675,2370,2370,2370,2370,0
|
|
20231027,190800,1058467675,2370,2370,2370,2370,0
|
|
20231027,190700,1058467675,2370,2370,2370,2370,0
|
|
20231027,190600,1058467675,2370,2370,2370,2370,0
|
|
20231027,190500,1058467675,2370,2370,2370,2370,0
|
|
20231027,190400,1058467675,2370,2370,2370,2370,0
|
|
20231027,190300,1058467675,2370,2370,2370,2370,0
|
|
20231027,190200,1058467675,2370,2370,2370,2370,0
|
|
20231027,190100,1058467675,2370,2370,2370,2370,0
|
|
20231027,190000,1058467675,2370,2370,2370,2370,0
|
|
20231027,185900,1058467675,2370,2370,2370,2370,0
|
|
20231027,185800,1058467675,2370,2370,2370,2370,0
|
|
20231027,185700,1058467675,2370,2370,2370,2370,0
|
|
20231027,185600,1058467675,2370,2370,2370,2370,0
|
|
20231027,185500,1058467675,2370,2370,2370,2370,0
|
|
20231027,185400,1058467675,2370,2370,2370,2370,0
|
|
20231027,185300,1058467675,2370,2370,2370,2370,0
|
|
20231027,185200,1058467675,2370,2370,2370,2370,0
|
|
20231027,185100,1058467675,2370,2370,2370,2370,0
|
|
20231027,185000,1058467675,2370,2370,2370,2370,0
|
|
20231027,184900,1058467675,2370,2370,2370,2370,0
|
|
20231027,184800,1058467675,2370,2370,2370,2370,0
|
|
20231027,184700,1058467675,2370,2370,2370,2370,0
|
|
20231027,184600,1058467675,2370,2370,2370,2370,0
|
|
20231027,184500,1058467675,2370,2370,2370,2370,0
|
|
20231027,184400,1058467675,2370,2370,2370,2370,0
|
|
20231027,184300,1058467675,2370,2370,2370,2370,0
|
|
20231027,184200,1058467675,2370,2370,2370,2370,0
|
|
20231027,184100,1058467675,2370,2370,2370,2370,0
|
|
20231027,184000,1058467675,2370,2370,2370,2370,8179
|
|
20231027,183900,1058467675,2370,2370,2370,2370,0
|
|
20231027,183800,1058467675,2370,2370,2370,2370,0
|
|
20231027,183700,1058467675,2370,2370,2370,2370,0
|
|
20231027,183600,1058467675,2370,2370,2370,2370,0
|
|
20231027,183500,1058467675,2370,2370,2370,2370,0
|
|
20231027,183400,1058467675,2370,2370,2370,2370,0
|
|
20231027,183300,1058467675,2370,2370,2370,2370,0
|
|
20231027,183200,1058467675,2370,2370,2370,2370,0
|
|
20231027,183100,1058467675,2370,2370,2370,2370,0
|
|
20231027,183000,1058467675,2370,2370,2370,2370,0
|
|
20231027,182900,1058467675,2370,2370,2370,2370,0
|
|
20231027,182800,1058467675,2370,2370,2370,2370,0
|
|
20231027,182700,1058467675,2370,2370,2370,2370,0
|
|
20231027,182600,1058467675,2370,2370,2370,2370,0
|
|
20231027,182500,1058467675,2370,2370,2370,2370,0
|
|
20231027,182400,1058467675,2370,2370,2370,2370,0
|
|
20231027,182300,1058467675,2370,2370,2370,2370,0
|
|
20231027,182200,1058467675,2370,2370,2370,2370,0
|
|
20231027,182100,1058467675,2370,2370,2370,2370,0
|
|
20231027,182000,1058467675,2370,2370,2370,2370,0
|
|
20231027,181900,1058467675,2370,2370,2370,2370,0
|
|
20231027,181800,1058467675,2370,2370,2370,2370,0
|
|
20231027,181700,1058467675,2370,2370,2370,2370,0
|
|
20231027,181600,1058467675,2370,2370,2370,2370,0
|
|
20231027,181500,1058467675,2370,2370,2370,2370,0
|
|
20231027,181400,1058467675,2370,2370,2370,2370,0
|
|
20231027,181300,1058467675,2370,2370,2370,2370,0
|
|
20231027,181200,1058467675,2370,2370,2370,2370,0
|
|
20231027,181100,1058467675,2370,2370,2370,2370,0
|
|
20231027,181000,1058467675,2370,2370,2370,2370,8179
|
|
20231027,180900,1058467675,2370,2370,2370,2370,0
|
|
20231027,180800,1058467675,2370,2370,2370,2370,0
|
|
20231027,180700,1058467675,2370,2370,2370,2370,0
|
|
20231027,180600,1058467675,2370,2370,2370,2370,0
|
|
20231027,180500,1058467675,2370,2370,2370,2370,0
|
|
20231027,180400,1058467675,2370,2370,2370,2370,0
|
|
20231027,180300,1058467675,2370,2370,2370,2370,0
|
|
20231027,180200,1058467675,2370,2370,2370,2370,0
|
|
20231027,180100,1058467675,2370,2370,2370,2370,0
|
|
20231027,180000,1058467675,2370,2370,2370,2370,0
|
|
20231027,175900,1058467675,2370,2370,2370,2370,0
|
|
20231027,175800,1058467675,2370,2370,2370,2370,0
|
|
20231027,175700,1058467675,2370,2370,2370,2370,0
|
|
20231027,175600,1058467675,2370,2370,2370,2370,0
|
|
20231027,175500,1058467675,2370,2370,2370,2370,0
|
|
20231027,175400,1058467675,2370,2370,2370,2370,0
|
|
20231027,175300,1058467675,2370,2370,2370,2370,0
|
|
20231027,175200,1058467675,2370,2370,2370,2370,0
|
|
20231027,175100,1058467675,2370,2370,2370,2370,0
|
|
20231027,175000,1058467675,2370,2370,2370,2370,0
|
|
20231027,174900,1058467675,2370,2370,2370,2370,0
|
|
20231027,174800,1058467675,2370,2370,2370,2370,0
|
|
20231027,174700,1058467675,2370,2370,2370,2370,0
|
|
20231027,174600,1058467675,2370,2370,2370,2370,0
|
|
20231027,174500,1058467675,2370,2370,2370,2370,0
|
|
20231027,174400,1058467675,2370,2370,2370,2370,0
|
|
20231027,174300,1058467675,2370,2370,2370,2370,0
|
|
20231027,174200,1058467675,2370,2370,2370,2370,0
|
|
20231027,174100,1058467675,2370,2370,2370,2370,0
|
|
20231027,174000,1058467675,2370,2370,2370,2370,8179
|
|
20231027,173900,1058467675,2370,2370,2370,2370,0
|
|
20231027,173800,1058467675,2370,2370,2370,2370,0
|
|
20231027,173700,1058467675,2370,2370,2370,2370,0
|
|
20231027,173600,1058467675,2370,2370,2370,2370,0
|
|
20231027,173500,1058467675,2370,2370,2370,2370,0
|
|
20231027,173400,1058467675,2370,2370,2370,2370,0
|
|
20231027,173300,1058467675,2370,2370,2370,2370,0
|
|
20231027,173200,1058467675,2370,2370,2370,2370,0
|
|
20231027,173100,1058467675,2370,2370,2370,2370,0
|
|
20231027,173000,1058467675,2370,2370,2370,2370,0
|
|
20231027,172900,1058467675,2370,2370,2370,2370,0
|
|
20231027,172800,1058467675,2370,2370,2370,2370,0
|
|
20231027,172700,1058467675,2370,2370,2370,2370,0
|
|
20231027,172600,1058467675,2370,2370,2370,2370,0
|
|
20231027,172500,1058467675,2370,2370,2370,2370,0
|
|
20231027,172400,1058467675,2370,2370,2370,2370,0
|
|
20231027,172300,1058467675,2370,2370,2370,2370,0
|
|
20231027,172200,1058467675,2370,2370,2370,2370,0
|
|
20231027,172100,1058467675,2370,2370,2370,2370,0
|
|
20231027,172000,1058467675,2370,2370,2370,2370,0
|
|
20231027,171900,1058467675,2370,2370,2370,2370,0
|
|
20231027,171800,1058467675,2370,2370,2370,2370,0
|
|
20231027,171700,1058467675,2370,2370,2370,2370,0
|
|
20231027,171600,1058467675,2370,2370,2370,2370,0
|
|
20231027,171500,1058467675,2370,2370,2370,2370,0
|
|
20231027,171400,1058467675,2370,2370,2370,2370,0
|
|
20231027,171300,1058467675,2370,2370,2370,2370,0
|
|
20231027,171200,1058467675,2370,2370,2370,2370,0
|
|
20231027,171100,1058467675,2370,2370,2370,2370,0
|
|
20231027,171000,1058467675,2370,2370,2370,2370,8179
|
|
20231027,170900,1058467675,2370,2370,2370,2370,0
|
|
20231027,170800,1058467675,2370,2370,2370,2370,0
|
|
20231027,170700,1058467675,2370,2370,2370,2370,0
|
|
20231027,170600,1058467675,2370,2370,2370,2370,0
|
|
20231027,170500,1058467675,2370,2370,2370,2370,0
|
|
20231027,170400,1058467675,2370,2370,2370,2370,0
|
|
20231027,170300,1058467675,2370,2370,2370,2370,0
|
|
20231027,170200,1058467675,2370,2370,2370,2370,0
|
|
20231027,170100,1058467675,2370,2370,2370,2370,0
|
|
20231027,170000,1058467675,2370,2370,2370,2370,0
|
|
20231027,165900,1058467675,2370,2370,2370,2370,0
|
|
20231027,165800,1058467675,2370,2370,2370,2370,0
|
|
20231027,165700,1058467675,2370,2370,2370,2370,0
|
|
20231027,165600,1058467675,2370,2370,2370,2370,0
|
|
20231027,165500,1058467675,2370,2370,2370,2370,0
|
|
20231027,165400,1058467675,2370,2370,2370,2370,0
|
|
20231027,165300,1058467675,2370,2370,2370,2370,0
|
|
20231027,165200,1058467675,2370,2370,2370,2370,0
|
|
20231027,165100,1058467675,2370,2370,2370,2370,0
|
|
20231027,165000,1058467675,2370,2370,2370,2370,0
|
|
20231027,164900,1058467675,2370,2370,2370,2370,0
|
|
20231027,164800,1058467675,2370,2370,2370,2370,0
|
|
20231027,164700,1058467675,2370,2370,2370,2370,0
|
|
20231027,164600,1058467675,2370,2370,2370,2370,0
|
|
20231027,164500,1058467675,2370,2370,2370,2370,0
|
|
20231027,164400,1058467675,2370,2370,2370,2370,0
|
|
20231027,164300,1058467675,2370,2370,2370,2370,0
|
|
20231027,164200,1058467675,2370,2370,2370,2370,0
|
|
20231027,164100,1058467675,2370,2370,2370,2370,0
|
|
20231027,164000,1058467675,2370,2370,2370,2370,8179
|
|
20231027,163900,1058467675,2370,2370,2370,2370,0
|
|
20231027,163800,1058467675,2370,2370,2370,2370,0
|
|
20231027,163700,1058467675,2370,2370,2370,2370,0
|
|
20231027,163600,1058467675,2370,2370,2370,2370,0
|
|
20231027,163500,1058467675,2370,2370,2370,2370,0
|
|
20231027,163400,1058467675,2370,2370,2370,2370,0
|
|
20231027,163300,1058467675,2370,2370,2370,2370,0
|
|
20231027,163200,1058467675,2370,2370,2370,2370,0
|
|
20231027,163100,1058467675,2370,2370,2370,2370,0
|
|
20231027,163000,1058467675,2370,2370,2370,2370,0
|
|
20231027,162900,1058467675,2370,2370,2370,2370,0
|
|
20231027,162800,1058467675,2370,2370,2370,2370,0
|
|
20231027,162700,1058467675,2370,2370,2370,2370,0
|
|
20231027,162600,1058467675,2370,2370,2370,2370,0
|
|
20231027,162500,1058467675,2370,2370,2370,2370,0
|
|
20231027,162400,1058467675,2370,2370,2370,2370,0
|
|
20231027,162300,1058467675,2370,2370,2370,2370,0
|
|
20231027,162200,1058467675,2370,2370,2370,2370,0
|
|
20231027,162100,1058467675,2370,2370,2370,2370,0
|
|
20231027,162000,1058467675,2370,2370,2370,2370,0
|
|
20231027,161900,1058467675,2370,2370,2370,2370,0
|
|
20231027,161800,1058467675,2370,2370,2370,2370,0
|
|
20231027,161700,1058467675,2370,2370,2370,2370,0
|
|
20231027,161600,1058467675,2370,2370,2370,2370,0
|
|
20231027,161500,1058467675,2370,2370,2370,2370,0
|
|
20231027,161400,1058467675,2370,2370,2370,2370,0
|
|
20231027,161300,1058467675,2370,2370,2370,2370,0
|
|
20231027,161200,1058467675,2370,2370,2370,2370,0
|
|
20231027,161100,1058467675,2370,2370,2370,2370,0
|
|
20231027,161000,1058467675,2370,2370,2370,2370,8179
|
|
20231027,160900,1058467675,2370,2370,2370,2370,0
|
|
20231027,160800,1058467675,2370,2370,2370,2370,0
|
|
20231027,160700,1058467675,2370,2370,2370,2370,0
|
|
20231027,160600,1058467675,2370,2370,2370,2370,0
|
|
20231027,160500,1058467675,2370,2370,2370,2370,0
|
|
20231027,160400,1058467675,2370,2370,2370,2370,0
|
|
20231027,160300,1058467675,2370,2370,2370,2370,0
|
|
20231027,160200,1058467675,2370,2370,2370,2370,0
|
|
20231027,160100,1058467675,2370,2370,2370,2370,0
|
|
20231027,160000,1058467675,2370,2370,2370,2370,0
|
|
20231027,155900,1058467675,2370,2370,2370,2370,0
|
|
20231027,155800,1058467675,2370,2370,2370,2370,0
|
|
20231027,155700,1058467675,2370,2370,2370,2370,0
|
|
20231027,155600,1058467675,2370,2370,2370,2370,0
|
|
20231027,155500,1058467675,2370,2370,2370,2370,0
|
|
20231027,155400,1058467675,2370,2370,2370,2370,0
|
|
20231027,155300,1058467675,2370,2370,2370,2370,0
|
|
20231027,155200,1058467675,2370,2370,2370,2370,0
|
|
20231027,155100,1058467675,2370,2370,2370,2370,0
|
|
20231027,155000,1058467675,2370,2370,2370,2370,0
|
|
20231027,154900,1058467675,2370,2370,2370,2370,0
|
|
20231027,154800,1058467675,2370,2370,2370,2370,0
|
|
20231027,154700,1058467675,2370,2370,2370,2370,0
|
|
20231027,154600,1058467675,2370,2370,2370,2370,0
|
|
20231027,154500,1058467675,2370,2370,2370,2370,0
|
|
20231027,154400,1058467675,2370,2370,2370,2370,0
|
|
20231027,154300,1058467675,2370,2370,2370,2370,0
|
|
20231027,154200,1058467675,2370,2370,2370,2370,0
|
|
20231027,154100,1058467675,2370,2370,2370,2370,0
|
|
20231027,154000,1058467675,2370,2370,2370,2370,8179
|
|
20231027,153900,1058467675,2370,2370,2370,2370,0
|
|
20231027,153800,1058467675,2370,2370,2370,2370,0
|
|
20231027,153700,1058467675,2370,2370,2370,2370,0
|
|
20231027,153600,1058467675,2370,2370,2370,2370,0
|
|
20231027,153500,1058467675,2370,2370,2370,2370,0
|
|
20231027,153400,1058467675,2370,2370,2370,2370,0
|
|
20231027,153300,1058467675,2370,2370,2370,2370,0
|
|
20231027,153200,1058467675,2370,2370,2370,2370,0
|
|
20231027,153100,1058467675,2370,2370,2370,2370,0
|
|
20231027,153000,1058467675,2370,2370,2370,2370,8179
|
|
20231027,152900,1039083445,2360,2360,2360,2360,0
|
|
20231027,152800,1039083445,2360,2360,2360,2360,0
|
|
20231027,152700,1039083445,2360,2360,2360,2360,0
|
|
20231027,152600,1039083445,2360,2360,2360,2360,0
|
|
20231027,152500,1039083445,2360,2360,2360,2360,0
|
|
20231027,152400,1039083445,2360,2360,2360,2360,0
|
|
20231027,152300,1039083445,2360,2360,2360,2360,0
|
|
20231027,152200,1039083445,2360,2360,2360,2360,0
|
|
20231027,152100,1039083445,2360,2360,2360,2360,0
|
|
20231027,152000,1039083445,2360,2360,2360,2360,0
|
|
20231027,151900,1039083445,2360,2365,2365,2360,1174
|
|
20231027,151800,1036312520,2365,2365,2365,2365,43
|
|
20231027,151700,1036210825,2360,2360,2360,2360,101
|
|
20231027,151600,1035972465,2360,2360,2360,2360,798
|
|
20231027,151500,1034089185,2365,2360,2365,2360,383
|
|
20231027,151400,1033185300,2365,2365,2365,2365,1
|
|
20231027,151300,1033182935,2360,2360,2365,2360,556
|
|
20231027,151200,1031870770,2360,2360,2360,2360,0
|
|
20231027,151100,1031870770,2360,2360,2360,2360,3
|
|
20231027,151000,1031863690,2360,2360,2360,2360,4
|
|
20231027,150900,1031854250,2355,2355,2355,2355,0
|
|
20231027,150800,1031854250,2355,2360,2360,2355,243
|
|
20231027,150700,1031281770,2360,2360,2360,2360,1
|
|
20231027,150600,1031279410,2350,2350,2350,2350,1
|
|
20231027,150500,1031277060,2360,2350,2360,2350,51
|
|
20231027,150400,1031157200,2350,2350,2350,2350,0
|
|
20231027,150300,1031157200,2350,2350,2350,2350,0
|
|
20231027,150200,1031157200,2350,2350,2350,2350,68
|
|
20231027,150100,1030997400,2350,2350,2350,2350,10
|
|
20231027,150000,1030973900,2345,2355,2355,2345,5107
|
|
20231027,145900,1018975780,2355,2355,2355,2355,40
|
|
20231027,145800,1018881580,2360,2360,2360,2360,1
|
|
20231027,145700,1018879220,2360,2360,2360,2360,0
|
|
20231027,145600,1018879220,2360,2360,2360,2360,7
|
|
20231027,145500,1018862700,2365,2365,2365,2365,0
|
|
20231027,145400,1018862700,2365,2365,2365,2365,0
|
|
20231027,145300,1018862700,2365,2365,2365,2365,0
|
|
20231027,145200,1018862700,2365,2365,2365,2365,0
|
|
20231027,145100,1018862700,2365,2365,2365,2365,0
|
|
20231027,145000,1018862700,2365,2365,2365,2365,15
|
|
20231027,144900,1018827225,2365,2365,2365,2365,0
|
|
20231027,144800,1018827225,2365,2365,2365,2365,508
|
|
20231027,144700,1017625805,2365,2365,2365,2365,1
|
|
20231027,144600,1017623440,2355,2355,2355,2355,0
|
|
20231027,144500,1017623440,2355,2355,2355,2355,1
|
|
20231027,144400,1017621085,2355,2355,2355,2355,0
|
|
20231027,144300,1017621085,2355,2355,2355,2355,1000
|
|
20231027,144200,1015266085,2355,2355,2355,2355,3000
|
|
20231027,144100,1008201085,2355,2355,2355,2355,0
|
|
20231027,144000,1008201085,2355,2355,2355,2355,0
|
|
20231027,143900,1008201085,2355,2355,2355,2355,0
|
|
20231027,143800,1008201085,2355,2355,2355,2355,3
|
|
20231027,143700,1008194020,2355,2355,2355,2355,0
|
|
20231027,143600,1008194020,2355,2355,2355,2355,100
|
|
20231027,143500,1007958520,2355,2355,2355,2355,60
|
|
20231027,143400,1007817220,2355,2355,2355,2355,0
|
|
20231027,143300,1007817220,2355,2350,2355,2350,725
|
|
20231027,143200,1006111970,2350,2350,2350,2350,0
|
|
20231027,143100,1006111970,2350,2355,2355,2350,2500
|
|
20231027,143000,1000235050,2360,2360,2360,2360,0
|
|
20231027,142900,1000235050,2360,2360,2360,2360,0
|
|
20231027,142800,1000235050,2360,2360,2360,2360,0
|
|
20231027,142700,1000235050,2360,2360,2360,2360,700
|
|
20231027,142600,998583050,2360,2360,2360,2360,0
|
|
20231027,142500,998583050,2360,2360,2360,2360,20
|
|
20231027,142400,998535850,2365,2365,2365,2365,7
|
|
20231027,142300,998519295,2365,2365,2365,2365,445
|
|
20231027,142200,997466870,2365,2365,2365,2365,236
|
|
20231027,142100,996908730,2365,2365,2365,2365,100
|
|
20231027,142000,996672230,2365,2365,2365,2365,1
|
|
20231027,141900,996669865,2370,2370,2370,2370,0
|
|
20231027,141800,996669865,2370,2370,2370,2370,0
|
|
20231027,141700,996669865,2370,2365,2370,2365,1516
|
|
20231027,141600,993078275,2365,2365,2365,2365,10
|
|
20231027,141500,993054625,2365,2365,2365,2365,24
|
|
20231027,141400,992997865,2365,2365,2365,2365,964
|
|
20231027,141300,990718005,2365,2360,2365,2360,78
|
|
20231027,141200,990533825,2360,2360,2360,2360,0
|
|
20231027,141100,990533825,2360,2355,2360,2355,334
|
|
20231027,141000,989745590,2360,2360,2360,2360,0
|
|
20231027,140900,989745590,2360,2360,2360,2360,0
|
|
20231027,140800,989745590,2360,2360,2360,2360,610
|
|
20231027,140700,988305990,2360,2360,2360,2360,0
|
|
20231027,140600,988305990,2360,2360,2360,2360,0
|
|
20231027,140500,988305990,2360,2360,2360,2360,0
|
|
20231027,140400,988305990,2360,2360,2360,2360,1000
|
|
20231027,140300,985945990,2365,2365,2365,2365,0
|
|
20231027,140200,985945990,2365,2365,2365,2365,0
|
|
20231027,140100,985945990,2365,2365,2365,2365,0
|
|
20231027,140000,985945990,2365,2365,2365,2365,0
|
|
20231027,135900,985945990,2365,2365,2365,2365,1612
|
|
20231027,135800,982133610,2365,2365,2365,2365,0
|
|
20231027,135700,982133610,2365,2365,2365,2365,103
|
|
20231027,135600,981890015,2365,2365,2365,2365,0
|
|
20231027,135500,981890015,2365,2365,2365,2365,0
|
|
20231027,135400,981890015,2365,2365,2365,2365,0
|
|
20231027,135300,981890015,2365,2365,2365,2365,0
|
|
20231027,135200,981890015,2365,2365,2365,2365,0
|
|
20231027,135100,981890015,2365,2365,2365,2365,0
|
|
20231027,135000,981890015,2365,2365,2365,2365,1
|
|
20231027,134900,981887650,2370,2370,2370,2370,315
|
|
20231027,134800,981141100,2370,2370,2370,2370,68
|
|
20231027,134700,980979940,2375,2375,2375,2375,0
|
|
20231027,134600,980979940,2375,2375,2375,2375,100
|
|
20231027,134500,980742440,2360,2360,2360,2360,0
|
|
20231027,134400,980742440,2360,2360,2360,2360,0
|
|
20231027,134300,980742440,2360,2360,2360,2360,0
|
|
20231027,134200,980742440,2360,2360,2360,2360,0
|
|
20231027,134100,980742440,2360,2360,2360,2360,26
|
|
20231027,134000,980681080,2375,2375,2375,2375,0
|
|
20231027,133900,980681080,2375,2375,2375,2375,0
|
|
20231027,133800,980681080,2375,2375,2375,2375,0
|
|
20231027,133700,980681080,2375,2365,2375,2365,502
|
|
20231027,133600,979493835,2360,2360,2360,2360,0
|
|
20231027,133500,979493835,2360,2360,2360,2360,1357
|
|
20231027,133400,976291315,2350,2350,2350,2350,0
|
|
20231027,133300,976291315,2350,2350,2350,2350,0
|
|
20231027,133200,976291315,2350,2350,2350,2350,38
|
|
20231027,133100,976202015,2355,2355,2355,2355,1
|
|
20231027,133000,976199660,2355,2355,2355,2355,1529
|
|
20231027,132900,972598865,2355,2355,2355,2355,55
|
|
20231027,132800,972469340,2360,2360,2360,2360,600
|
|
20231027,132700,971053340,2360,2360,2360,2360,0
|
|
20231027,132600,971053340,2360,2360,2360,2360,0
|
|
20231027,132500,971053340,2360,2360,2360,2360,0
|
|
20231027,132400,971053340,2360,2360,2360,2360,70
|
|
20231027,132300,970888140,2340,2340,2340,2340,0
|
|
20231027,132200,970888140,2340,2340,2340,2340,0
|
|
20231027,132100,970888140,2340,2340,2340,2340,0
|
|
20231027,132000,970888140,2340,2340,2340,2340,0
|
|
20231027,131900,970888140,2340,2350,2350,2340,311
|
|
20231027,131800,970160075,2345,2340,2345,2340,39
|
|
20231027,131700,970068670,2345,2345,2345,2345,857
|
|
20231027,131600,968059005,2350,2350,2350,2350,495
|
|
20231027,131500,966895755,2350,2360,2360,2350,17638
|
|
20231027,131400,925359325,2365,2365,2365,2365,0
|
|
20231027,131300,925359325,2365,2365,2365,2365,0
|
|
20231027,131200,925359325,2365,2365,2365,2365,0
|
|
20231027,131100,925359325,2365,2365,2365,2365,0
|
|
20231027,131000,925359325,2365,2365,2365,2365,193
|
|
20231027,130900,924902880,2360,2365,2365,2360,1969
|
|
20231027,130800,920256005,2365,2365,2365,2365,200
|
|
20231027,130700,919783005,2360,2360,2360,2360,0
|
|
20231027,130600,919783005,2360,2360,2360,2360,0
|
|
20231027,130500,919783005,2360,2360,2360,2360,414
|
|
20231027,130400,918805965,2360,2360,2360,2360,0
|
|
20231027,130300,918805965,2360,2360,2360,2360,0
|
|
20231027,130200,918805965,2360,2360,2360,2360,0
|
|
20231027,130100,918805965,2360,2365,2365,2360,755
|
|
20231027,130000,917021300,2365,2365,2365,2365,0
|
|
20231027,125900,917021300,2365,2365,2365,2365,0
|
|
20231027,125800,917021300,2365,2365,2365,2365,780
|
|
20231027,125700,915176600,2370,2370,2370,2370,0
|
|
20231027,125600,915176600,2370,2370,2370,2370,4
|
|
20231027,125500,915167120,2365,2365,2365,2365,20
|
|
20231027,125400,915119820,2360,2360,2360,2360,0
|
|
20231027,125300,915119820,2360,2375,2375,2360,9000
|
|
20231027,125200,893863725,2380,2380,2380,2380,0
|
|
20231027,125100,893863725,2380,2380,2380,2380,0
|
|
20231027,125000,893863725,2380,2380,2380,2380,0
|
|
20231027,124900,893863725,2380,2380,2380,2380,0
|
|
20231027,124800,893863725,2380,2380,2380,2380,0
|
|
20231027,124700,893863725,2380,2380,2380,2380,0
|
|
20231027,124600,893863725,2380,2380,2380,2380,0
|
|
20231027,124500,893863725,2380,2380,2380,2380,100
|
|
20231027,124400,893625725,2380,2380,2380,2380,0
|
|
20231027,124300,893625725,2380,2380,2380,2380,200
|
|
20231027,124200,893149725,2380,2375,2380,2375,300
|
|
20231027,124100,892436725,2370,2385,2385,2370,10240
|
|
20231027,124000,868145680,2390,2390,2390,2390,374
|
|
20231027,123900,867251820,2390,2390,2390,2390,35
|
|
20231027,123800,867168170,2395,2395,2395,2395,0
|
|
20231027,123700,867168170,2395,2395,2395,2395,0
|
|
20231027,123600,867168170,2395,2405,2405,2395,400
|
|
20231027,123500,866207170,2390,2395,2395,2390,2837
|
|
20231027,123400,859416765,2395,2395,2395,2395,0
|
|
20231027,123300,859416765,2395,2395,2395,2395,0
|
|
20231027,123200,859416765,2395,2395,2395,2395,566
|
|
20231027,123100,858061195,2400,2400,2400,2400,0
|
|
20231027,123000,858061195,2400,2400,2400,2400,165
|
|
20231027,122900,857665195,2410,2410,2410,2410,0
|
|
20231027,122800,857665195,2410,2410,2410,2410,78
|
|
20231027,122700,857477215,2400,2405,2405,2400,7000
|
|
20231027,122600,840662215,2405,2400,2405,2400,1783
|
|
20231027,122500,836382640,2395,2400,2400,2395,7200
|
|
20231027,122400,819127640,2390,2400,2400,2390,5310
|
|
20231027,122300,806434690,2400,2400,2400,2400,0
|
|
20231027,122200,806434690,2400,2400,2400,2400,0
|
|
20231027,122100,806434690,2400,2405,2405,2400,6
|
|
20231027,122000,806420285,2395,2395,2395,2395,5
|
|
20231027,121900,806408310,2400,2405,2405,2400,50
|
|
20231027,121800,806288300,2405,2400,2405,2400,4796
|
|
20231027,121700,794777845,2405,2405,2405,2405,0
|
|
20231027,121600,794777845,2405,2410,2410,2405,1011
|
|
20231027,121500,792341390,2410,2395,2410,2395,5669
|
|
20231027,121400,778732165,2395,2400,2400,2395,917
|
|
20231027,121300,776533865,2410,2410,2410,2410,1
|
|
20231027,121200,776531455,2400,2400,2400,2400,1292
|
|
20231027,121100,773430655,2395,2400,2400,2395,2208
|
|
20231027,121000,768133955,2410,2410,2410,2405,866
|
|
20231027,120900,766046915,2410,2410,2410,2410,0
|
|
20231027,120800,766046915,2410,2410,2410,2410,0
|
|
20231027,120700,766046915,2410,2410,2410,2410,0
|
|
20231027,120600,766046915,2410,2410,2410,2410,15
|
|
20231027,120500,766010765,2405,2405,2405,2405,0
|
|
20231027,120400,766010765,2405,2400,2405,2400,2
|
|
20231027,120300,766005960,2405,2400,2405,2400,155
|
|
20231027,120200,765633210,2400,2400,2400,2400,5
|
|
20231027,120100,765621210,2405,2405,2405,2405,175
|
|
20231027,120000,765200335,2410,2410,2410,2410,0
|
|
20231027,115900,765200335,2410,2410,2410,2410,0
|
|
20231027,115800,765200335,2410,2410,2410,2410,0
|
|
20231027,115700,765200335,2410,2400,2410,2400,302
|
|
20231027,115600,764475515,2400,2400,2400,2400,0
|
|
20231027,115500,764475515,2400,2410,2410,2400,468
|
|
20231027,115400,763348635,2400,2400,2400,2400,50
|
|
20231027,115300,763228635,2400,2400,2400,2400,83
|
|
20231027,115200,763029435,2410,2410,2410,2410,257
|
|
20231027,115100,762410065,2415,2415,2415,2415,0
|
|
20231027,115000,762410065,2415,2415,2415,2415,3
|
|
20231027,114900,762402820,2415,2415,2415,2415,5
|
|
20231027,114800,762390745,2415,2405,2415,2405,7407
|
|
20231027,114700,744537675,2405,2405,2405,2405,513
|
|
20231027,114600,743303910,2410,2410,2410,2410,2
|
|
20231027,114500,743299090,2415,2415,2415,2415,0
|
|
20231027,114400,743299090,2415,2415,2415,2415,0
|
|
20231027,114300,743299090,2415,2415,2415,2415,0
|
|
20231027,114200,743299090,2415,2415,2415,2415,0
|
|
20231027,114100,743299090,2415,2415,2415,2415,200
|
|
20231027,114000,742816090,2415,2415,2415,2415,812
|
|
20231027,113900,740855110,2410,2410,2410,2410,4273
|
|
20231027,113800,730557180,2410,2405,2410,2405,8677
|
|
20231027,113700,709665185,2395,2400,2400,2395,150
|
|
20231027,113600,709305435,2400,2400,2400,2400,0
|
|
20231027,113500,709305435,2400,2400,2400,2400,5009
|
|
20231027,113400,697283835,2400,2400,2400,2400,3000
|
|
20231027,113300,690083835,2405,2395,2405,2395,923
|
|
20231027,113200,687873200,2410,2410,2410,2410,8343
|
|
20231027,113100,667766570,2410,2390,2410,2390,26768
|
|
20231027,113000,603461190,2390,2390,2390,2390,0
|
|
20231027,112900,603461190,2390,2390,2390,2390,1
|
|
20231027,112800,603458800,2385,2385,2390,2385,756
|
|
20231027,112700,601652830,2385,2380,2385,2380,126
|
|
20231027,112600,601352820,2385,2385,2385,2385,450
|
|
20231027,112500,600279570,2380,2380,2380,2380,400
|
|
20231027,112400,599327570,2380,2380,2380,2380,350
|
|
20231027,112300,598494570,2380,2380,2380,2380,800
|
|
20231027,112200,596590570,2375,2380,2380,2375,200
|
|
20231027,112100,596114820,2390,2390,2390,2390,0
|
|
20231027,112000,596114820,2390,2390,2390,2390,100
|
|
20231027,111900,595875820,2375,2375,2375,2375,0
|
|
20231027,111800,595875820,2375,2375,2375,2375,0
|
|
20231027,111700,595875820,2375,2375,2375,2375,0
|
|
20231027,111600,595875820,2375,2375,2375,2375,0
|
|
20231027,111500,595875820,2375,2375,2375,2375,110
|
|
20231027,111400,595614570,2375,2375,2375,2375,0
|
|
20231027,111300,595614570,2375,2375,2375,2375,0
|
|
20231027,111200,595614570,2375,2375,2375,2375,0
|
|
20231027,111100,595614570,2375,2385,2385,2375,1191
|
|
20231027,111000,592779035,2370,2370,2370,2370,0
|
|
20231027,110900,592779035,2370,2370,2370,2370,0
|
|
20231027,110800,592779035,2370,2370,2370,2370,0
|
|
20231027,110700,592779035,2370,2370,2370,2370,0
|
|
20231027,110600,592779035,2370,2370,2370,2370,0
|
|
20231027,110500,592779035,2370,2370,2370,2370,17
|
|
20231027,110400,592738745,2370,2370,2370,2370,2
|
|
20231027,110300,592734005,2370,2370,2370,2370,0
|
|
20231027,110200,592734005,2370,2370,2370,2370,0
|
|
20231027,110100,592734005,2370,2370,2370,2370,0
|
|
20231027,110000,592734005,2370,2375,2375,2370,1111
|
|
20231027,105900,590100580,2370,2370,2370,2370,0
|
|
20231027,105800,590100580,2370,2370,2370,2370,0
|
|
20231027,105700,590100580,2370,2370,2385,2370,1130
|
|
20231027,105600,587414995,2375,2380,2380,2375,1930
|
|
20231027,105500,582823770,2380,2380,2380,2380,5
|
|
20231027,105400,582811870,2380,2385,2385,2380,501
|
|
20231027,105300,581618185,2395,2395,2395,2395,83
|
|
20231027,105200,581419400,2395,2395,2395,2395,0
|
|
20231027,105100,581419400,2395,2395,2395,2395,0
|
|
20231027,105000,581419400,2395,2395,2395,2395,0
|
|
20231027,104900,581419400,2395,2395,2395,2395,0
|
|
20231027,104800,581419400,2395,2395,2395,2395,5
|
|
20231027,104700,581407425,2395,2395,2395,2395,21
|
|
20231027,104600,581357130,2400,2400,2400,2400,0
|
|
20231027,104500,581357130,2400,2400,2400,2400,0
|
|
20231027,104400,581357130,2400,2400,2400,2400,0
|
|
20231027,104300,581357130,2400,2405,2405,2400,3001
|
|
20231027,104200,574139730,2405,2395,2405,2385,8439
|
|
20231027,104100,553880415,2395,2390,2395,2390,3004
|
|
20231027,104000,546691100,2375,2375,2375,2375,0
|
|
20231027,103900,546691100,2375,2375,2375,2375,0
|
|
20231027,103800,546691100,2375,2375,2375,2375,0
|
|
20231027,103700,546691100,2375,2375,2375,2375,0
|
|
20231027,103600,546691100,2375,2375,2375,2375,5
|
|
20231027,103500,546679225,2385,2395,2395,2380,1587
|
|
20231027,103400,542887160,2395,2395,2400,2380,624
|
|
20231027,103300,541392455,2400,2380,2400,2380,19405
|
|
20231027,103200,494990380,2380,2365,2380,2365,2693
|
|
20231027,103100,488591405,2375,2375,2375,2375,54
|
|
20231027,103000,488463155,2375,2375,2375,2375,102
|
|
20231027,102900,488220905,2375,2375,2375,2375,200
|
|
20231027,102800,487745905,2365,2365,2365,2365,10
|
|
20231027,102700,487722255,2385,2385,2385,2385,0
|
|
20231027,102600,487722255,2385,2385,2385,2385,100
|
|
20231027,102500,487483755,2385,2370,2385,2370,4231
|
|
20231027,102400,477400240,2360,2370,2370,2360,894
|
|
20231027,102300,475281470,2370,2370,2370,2370,90
|
|
20231027,102200,475068170,2370,2370,2370,2370,0
|
|
20231027,102100,475068170,2370,2370,2370,2365,22
|
|
20231027,102000,475016035,2370,2365,2370,2360,737
|
|
20231027,101900,473269930,2365,2365,2365,2365,892
|
|
20231027,101800,471160350,2360,2360,2360,2360,308
|
|
20231027,101700,470433470,2355,2355,2355,2355,16
|
|
20231027,101600,470395790,2355,2355,2355,2355,68
|
|
20231027,101500,470235650,2345,2350,2350,2345,212
|
|
20231027,101400,469737500,2350,2350,2350,2350,1
|
|
20231027,101300,469735150,2350,2350,2350,2350,156
|
|
20231027,101200,469368550,2340,2340,2340,2340,0
|
|
20231027,101100,469368550,2340,2340,2340,2340,1
|
|
20231027,101000,469366210,2350,2350,2350,2350,179
|
|
20231027,100900,468945560,2350,2345,2350,2345,439
|
|
20231027,100800,467916010,2340,2340,2340,2340,2
|
|
20231027,100700,467911330,2345,2345,2345,2345,100
|
|
20231027,100600,467676830,2345,2345,2345,2345,0
|
|
20231027,100500,467676830,2345,2345,2345,2345,0
|
|
20231027,100400,467676830,2345,2345,2345,2345,0
|
|
20231027,100300,467676830,2345,2345,2345,2345,0
|
|
20231027,100200,467676830,2345,2345,2345,2345,0
|
|
20231027,100100,467676830,2345,2345,2345,2345,1
|
|
20231027,100000,467674485,2335,2335,2335,2335,4
|
|
20231027,095900,467665145,2330,2330,2330,2330,565
|
|
20231027,095800,466348695,2330,2335,2335,2330,225
|
|
20231027,095700,465824435,2345,2345,2345,2345,1
|
|
20231027,095600,465822090,2330,2345,2345,2330,1061
|
|
20231027,095500,463348730,2345,2345,2345,2345,0
|
|
20231027,095400,463348730,2345,2340,2345,2340,2280
|
|
20231027,095300,458008710,2345,2350,2350,2345,200
|
|
20231027,095200,457539210,2350,2350,2350,2350,0
|
|
20231027,095100,457539210,2350,2350,2350,2350,2
|
|
20231027,095000,457534510,2345,2350,2350,2335,35
|
|
20231027,094900,457452420,2350,2350,2350,2350,0
|
|
20231027,094800,457452420,2350,2350,2350,2350,0
|
|
20231027,094700,457452420,2350,2350,2350,2350,0
|
|
20231027,094600,457452420,2350,2335,2350,2335,459
|
|
20231027,094500,456375105,2330,2330,2330,2330,2
|
|
20231027,094400,456370445,2330,2330,2330,2330,2000
|
|
20231027,094300,451710445,2330,2330,2330,2325,380
|
|
20231027,094200,450825095,2335,2320,2335,2320,26
|
|
20231027,094100,450764760,2320,2325,2325,2320,771
|
|
20231027,094000,448973540,2325,2325,2325,2325,2206
|
|
20231027,093900,443844590,2335,2335,2335,2325,15
|
|
20231027,093800,443809685,2325,2335,2335,2325,305
|
|
20231027,093700,443100550,2335,2335,2335,2335,2
|
|
20231027,093600,443095880,2335,2330,2335,2315,3662
|
|
20231027,093500,434588475,2330,2335,2335,2330,1473
|
|
20231027,093400,431151940,2340,2340,2340,2340,1
|
|
20231027,093300,431149600,2340,2345,2345,2340,1403
|
|
20231027,093200,427866575,2335,2335,2335,2335,0
|
|
20231027,093100,427866575,2335,2335,2345,2330,5506
|
|
20231027,093000,415034175,2335,2340,2340,2335,956
|
|
20231027,092900,412797570,2345,2340,2345,2340,710
|
|
20231027,092800,411135960,2345,2355,2355,2345,3784
|
|
20231027,092700,402244635,2355,2355,2355,2355,70
|
|
20231027,092600,402079785,2355,2360,2360,2355,551
|
|
20231027,092500,400782175,2355,2355,2355,2350,5861
|
|
20231027,092400,386993325,2355,2360,2360,2355,3326
|
|
20231027,092300,379147105,2360,2360,2360,2355,2875
|
|
20231027,092200,372362130,2360,2360,2360,2360,2205
|
|
20231027,092100,367158330,2360,2360,2360,2360,1323
|
|
20231027,092000,364036050,2360,2360,2360,2360,187
|
|
20231027,091900,363594730,2360,2360,2360,2360,2824
|
|
20231027,091800,356930090,2360,2370,2370,2360,4132
|
|
20231027,091700,347176400,2370,2370,2370,2365,3935
|
|
20231027,091600,337869315,2365,2365,2385,2365,189
|
|
20231027,091500,337422210,2385,2375,2385,2375,1050
|
|
20231027,091400,334927960,2360,2380,2400,2360,6997
|
|
20231027,091300,318329840,2390,2395,2405,2380,6508
|
|
20231027,091200,302784065,2405,2385,2410,2365,6064
|
|
20231027,091100,288367580,2385,2390,2390,2380,4208
|
|
20231027,091000,278322265,2390,2415,2415,2390,3604
|
|
20231027,090900,269654510,2430,2405,2430,2400,9435
|
|
20231027,090800,246787950,2405,2415,2420,2405,4937
|
|
20231027,090700,234863015,2410,2430,2435,2410,7986
|
|
20231027,090600,215459930,2430,2435,2440,2415,19027
|
|
20231027,090500,169322720,2440,2400,2455,2395,20656
|
|
20231027,090400,119252605,2395,2385,2395,2365,9746
|
|
20231027,090300,95988580,2395,2405,2405,2380,2606
|
|
20231027,090200,89750135,2405,2370,2425,2360,26782
|
|
20231027,090100,25533910,2370,2360,2370,2355,4689
|
|
20231027,090000,14457700,2360,2340,2360,2340,6164
|