616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191300,3178436675,3585,3585,3585,3585,9797
|
|
20231027,191200,3178436675,3585,3585,3585,3585,0
|
|
20231027,191100,3178436675,3585,3585,3585,3585,0
|
|
20231027,191000,3178436675,3585,3585,3585,3585,0
|
|
20231027,190900,3178436675,3585,3585,3585,3585,0
|
|
20231027,190800,3178436675,3585,3585,3585,3585,0
|
|
20231027,190700,3178436675,3585,3585,3585,3585,0
|
|
20231027,190600,3178436675,3585,3585,3585,3585,0
|
|
20231027,190500,3178436675,3585,3585,3585,3585,0
|
|
20231027,190400,3178436675,3585,3585,3585,3585,0
|
|
20231027,190300,3178436675,3585,3585,3585,3585,0
|
|
20231027,190200,3178436675,3585,3585,3585,3585,0
|
|
20231027,190100,3178436675,3585,3585,3585,3585,0
|
|
20231027,190000,3178436675,3585,3585,3585,3585,0
|
|
20231027,185900,3178436675,3585,3585,3585,3585,0
|
|
20231027,185800,3178436675,3585,3585,3585,3585,0
|
|
20231027,185700,3178436675,3585,3585,3585,3585,0
|
|
20231027,185600,3178436675,3585,3585,3585,3585,0
|
|
20231027,185500,3178436675,3585,3585,3585,3585,0
|
|
20231027,185400,3178436675,3585,3585,3585,3585,0
|
|
20231027,185300,3178436675,3585,3585,3585,3585,0
|
|
20231027,185200,3178436675,3585,3585,3585,3585,0
|
|
20231027,185100,3178436675,3585,3585,3585,3585,0
|
|
20231027,185000,3178436675,3585,3585,3585,3585,0
|
|
20231027,184900,3178436675,3585,3585,3585,3585,0
|
|
20231027,184800,3178436675,3585,3585,3585,3585,0
|
|
20231027,184700,3178436675,3585,3585,3585,3585,0
|
|
20231027,184600,3178436675,3585,3585,3585,3585,0
|
|
20231027,184500,3178436675,3585,3585,3585,3585,0
|
|
20231027,184400,3178436675,3585,3585,3585,3585,0
|
|
20231027,184300,3178436675,3585,3585,3585,3585,9797
|
|
20231027,184200,3178436675,3585,3585,3585,3585,0
|
|
20231027,184100,3178436675,3585,3585,3585,3585,0
|
|
20231027,184000,3178436675,3585,3585,3585,3585,0
|
|
20231027,183900,3178436675,3585,3585,3585,3585,0
|
|
20231027,183800,3178436675,3585,3585,3585,3585,0
|
|
20231027,183700,3178436675,3585,3585,3585,3585,0
|
|
20231027,183600,3178436675,3585,3585,3585,3585,0
|
|
20231027,183500,3178436675,3585,3585,3585,3585,0
|
|
20231027,183400,3178436675,3585,3585,3585,3585,0
|
|
20231027,183300,3178436675,3585,3585,3585,3585,0
|
|
20231027,183200,3178436675,3585,3585,3585,3585,0
|
|
20231027,183100,3178436675,3585,3585,3585,3585,0
|
|
20231027,183000,3178436675,3585,3585,3585,3585,0
|
|
20231027,182900,3178436675,3585,3585,3585,3585,0
|
|
20231027,182800,3178436675,3585,3585,3585,3585,0
|
|
20231027,182700,3178436675,3585,3585,3585,3585,0
|
|
20231027,182600,3178436675,3585,3585,3585,3585,0
|
|
20231027,182500,3178436675,3585,3585,3585,3585,0
|
|
20231027,182400,3178436675,3585,3585,3585,3585,0
|
|
20231027,182300,3178436675,3585,3585,3585,3585,0
|
|
20231027,182200,3178436675,3585,3585,3585,3585,0
|
|
20231027,182100,3178436675,3585,3585,3585,3585,0
|
|
20231027,182000,3178436675,3585,3585,3585,3585,0
|
|
20231027,181900,3178436675,3585,3585,3585,3585,0
|
|
20231027,181800,3178436675,3585,3585,3585,3585,0
|
|
20231027,181700,3178436675,3585,3585,3585,3585,0
|
|
20231027,181600,3178436675,3585,3585,3585,3585,0
|
|
20231027,181500,3178436675,3585,3585,3585,3585,0
|
|
20231027,181400,3178436675,3585,3585,3585,3585,0
|
|
20231027,181300,3178436675,3585,3585,3585,3585,9797
|
|
20231027,181200,3178436675,3585,3585,3585,3585,0
|
|
20231027,181100,3178436675,3585,3585,3585,3585,0
|
|
20231027,181000,3178436675,3585,3585,3585,3585,0
|
|
20231027,180900,3178436675,3585,3585,3585,3585,0
|
|
20231027,180800,3178436675,3585,3585,3585,3585,0
|
|
20231027,180700,3178436675,3585,3585,3585,3585,0
|
|
20231027,180600,3178436675,3585,3585,3585,3585,0
|
|
20231027,180500,3178436675,3585,3585,3585,3585,0
|
|
20231027,180400,3178436675,3585,3585,3585,3585,0
|
|
20231027,180300,3178436675,3585,3585,3585,3585,0
|
|
20231027,180200,3178436675,3585,3585,3585,3585,0
|
|
20231027,180100,3178436675,3585,3585,3585,3585,0
|
|
20231027,180000,3178436675,3585,3585,3585,3585,0
|
|
20231027,175900,3178436675,3585,3585,3585,3585,0
|
|
20231027,175800,3178436675,3585,3585,3585,3585,0
|
|
20231027,175700,3178436675,3585,3585,3585,3585,0
|
|
20231027,175600,3178436675,3585,3585,3585,3585,0
|
|
20231027,175500,3178436675,3585,3585,3585,3585,0
|
|
20231027,175400,3178436675,3585,3585,3585,3585,0
|
|
20231027,175300,3178436675,3585,3585,3585,3585,0
|
|
20231027,175200,3178436675,3585,3585,3585,3585,0
|
|
20231027,175100,3178436675,3585,3585,3585,3585,0
|
|
20231027,175000,3178436675,3585,3585,3585,3585,0
|
|
20231027,174900,3178436675,3585,3585,3585,3585,0
|
|
20231027,174800,3178436675,3585,3585,3585,3585,0
|
|
20231027,174700,3178436675,3585,3585,3585,3585,0
|
|
20231027,174600,3178436675,3585,3585,3585,3585,0
|
|
20231027,174500,3178436675,3585,3585,3585,3585,0
|
|
20231027,174400,3178436675,3585,3585,3585,3585,0
|
|
20231027,174300,3178436675,3585,3585,3585,3585,9797
|
|
20231027,174200,3178436675,3585,3585,3585,3585,0
|
|
20231027,174100,3178436675,3585,3585,3585,3585,0
|
|
20231027,174000,3178436675,3585,3585,3585,3585,0
|
|
20231027,173900,3178436675,3585,3585,3585,3585,0
|
|
20231027,173800,3178436675,3585,3585,3585,3585,0
|
|
20231027,173700,3178436675,3585,3585,3585,3585,0
|
|
20231027,173600,3178436675,3585,3585,3585,3585,0
|
|
20231027,173500,3178436675,3585,3585,3585,3585,0
|
|
20231027,173400,3178436675,3585,3585,3585,3585,0
|
|
20231027,173300,3178436675,3585,3585,3585,3585,0
|
|
20231027,173200,3178436675,3585,3585,3585,3585,0
|
|
20231027,173100,3178436675,3585,3585,3585,3585,0
|
|
20231027,173000,3178436675,3585,3585,3585,3585,0
|
|
20231027,172900,3178436675,3585,3585,3585,3585,0
|
|
20231027,172800,3178436675,3585,3585,3585,3585,0
|
|
20231027,172700,3178436675,3585,3585,3585,3585,0
|
|
20231027,172600,3178436675,3585,3585,3585,3585,0
|
|
20231027,172500,3178436675,3585,3585,3585,3585,0
|
|
20231027,172400,3178436675,3585,3585,3585,3585,0
|
|
20231027,172300,3178436675,3585,3585,3585,3585,0
|
|
20231027,172200,3178436675,3585,3585,3585,3585,0
|
|
20231027,172100,3178436675,3585,3585,3585,3585,0
|
|
20231027,172000,3178436675,3585,3585,3585,3585,0
|
|
20231027,171900,3178436675,3585,3585,3585,3585,0
|
|
20231027,171800,3178436675,3585,3585,3585,3585,0
|
|
20231027,171700,3178436675,3585,3585,3585,3585,0
|
|
20231027,171600,3178436675,3585,3585,3585,3585,0
|
|
20231027,171500,3178436675,3585,3585,3585,3585,0
|
|
20231027,171400,3178436675,3585,3585,3585,3585,0
|
|
20231027,171300,3178436675,3585,3585,3585,3585,9797
|
|
20231027,171200,3178436675,3585,3585,3585,3585,0
|
|
20231027,171100,3178436675,3585,3585,3585,3585,0
|
|
20231027,171000,3178436675,3585,3585,3585,3585,0
|
|
20231027,170900,3178436675,3585,3585,3585,3585,0
|
|
20231027,170800,3178436675,3585,3585,3585,3585,0
|
|
20231027,170700,3178436675,3585,3585,3585,3585,0
|
|
20231027,170600,3178436675,3585,3585,3585,3585,0
|
|
20231027,170500,3178436675,3585,3585,3585,3585,0
|
|
20231027,170400,3178436675,3585,3585,3585,3585,0
|
|
20231027,170300,3178436675,3585,3585,3585,3585,0
|
|
20231027,170200,3178436675,3585,3585,3585,3585,0
|
|
20231027,170100,3178436675,3585,3585,3585,3585,0
|
|
20231027,170000,3178436675,3585,3585,3585,3585,0
|
|
20231027,165900,3178436675,3585,3585,3585,3585,0
|
|
20231027,165800,3178436675,3585,3585,3585,3585,0
|
|
20231027,165700,3178436675,3585,3585,3585,3585,0
|
|
20231027,165600,3178436675,3585,3585,3585,3585,0
|
|
20231027,165500,3178436675,3585,3585,3585,3585,0
|
|
20231027,165400,3178436675,3585,3585,3585,3585,0
|
|
20231027,165300,3178436675,3585,3585,3585,3585,0
|
|
20231027,165200,3178436675,3585,3585,3585,3585,0
|
|
20231027,165100,3178436675,3585,3585,3585,3585,0
|
|
20231027,165000,3178436675,3585,3585,3585,3585,0
|
|
20231027,164900,3178436675,3585,3585,3585,3585,0
|
|
20231027,164800,3178436675,3585,3585,3585,3585,0
|
|
20231027,164700,3178436675,3585,3585,3585,3585,0
|
|
20231027,164600,3178436675,3585,3585,3585,3585,0
|
|
20231027,164500,3178436675,3585,3585,3585,3585,0
|
|
20231027,164400,3178436675,3585,3585,3585,3585,0
|
|
20231027,164300,3178436675,3585,3585,3585,3585,9797
|
|
20231027,164200,3178436675,3585,3585,3585,3585,0
|
|
20231027,164100,3178436675,3585,3585,3585,3585,0
|
|
20231027,164000,3178436675,3585,3585,3585,3585,0
|
|
20231027,163900,3178436675,3585,3585,3585,3585,0
|
|
20231027,163800,3178436675,3585,3585,3585,3585,0
|
|
20231027,163700,3178436675,3585,3585,3585,3585,0
|
|
20231027,163600,3178436675,3585,3585,3585,3585,0
|
|
20231027,163500,3178436675,3585,3585,3585,3585,0
|
|
20231027,163400,3178436675,3585,3585,3585,3585,0
|
|
20231027,163300,3178436675,3585,3585,3585,3585,0
|
|
20231027,163200,3178436675,3585,3585,3585,3585,0
|
|
20231027,163100,3178436675,3585,3585,3585,3585,0
|
|
20231027,163000,3178436675,3585,3585,3585,3585,0
|
|
20231027,162900,3178436675,3585,3585,3585,3585,0
|
|
20231027,162800,3178436675,3585,3585,3585,3585,0
|
|
20231027,162700,3178436675,3585,3585,3585,3585,0
|
|
20231027,162600,3178436675,3585,3585,3585,3585,0
|
|
20231027,162500,3178436675,3585,3585,3585,3585,0
|
|
20231027,162400,3178436675,3585,3585,3585,3585,0
|
|
20231027,162300,3178436675,3585,3585,3585,3585,0
|
|
20231027,162200,3178436675,3585,3585,3585,3585,0
|
|
20231027,162100,3178436675,3585,3585,3585,3585,0
|
|
20231027,162000,3178436675,3585,3585,3585,3585,0
|
|
20231027,161900,3178436675,3585,3585,3585,3585,0
|
|
20231027,161800,3178436675,3585,3585,3585,3585,0
|
|
20231027,161700,3178436675,3585,3585,3585,3585,0
|
|
20231027,161600,3178436675,3585,3585,3585,3585,0
|
|
20231027,161500,3178436675,3585,3585,3585,3585,0
|
|
20231027,161400,3178436675,3585,3585,3585,3585,0
|
|
20231027,161300,3178436675,3585,3585,3585,3585,9797
|
|
20231027,161200,3178436675,3585,3585,3585,3585,0
|
|
20231027,161100,3178436675,3585,3585,3585,3585,0
|
|
20231027,161000,3178436675,3585,3585,3585,3585,0
|
|
20231027,160900,3178436675,3585,3585,3585,3585,0
|
|
20231027,160800,3178436675,3585,3585,3585,3585,0
|
|
20231027,160700,3178436675,3585,3585,3585,3585,0
|
|
20231027,160600,3178436675,3585,3585,3585,3585,0
|
|
20231027,160500,3178436675,3585,3585,3585,3585,0
|
|
20231027,160400,3178436675,3585,3585,3585,3585,0
|
|
20231027,160300,3178436675,3585,3585,3585,3585,0
|
|
20231027,160200,3178436675,3585,3585,3585,3585,0
|
|
20231027,160100,3178436675,3585,3585,3585,3585,0
|
|
20231027,160000,3178436675,3585,3585,3585,3585,0
|
|
20231027,155900,3178436675,3585,3585,3585,3585,0
|
|
20231027,155800,3178436675,3585,3585,3585,3585,0
|
|
20231027,155700,3178436675,3585,3585,3585,3585,0
|
|
20231027,155600,3178436675,3585,3585,3585,3585,0
|
|
20231027,155500,3178436675,3585,3585,3585,3585,0
|
|
20231027,155400,3178436675,3585,3585,3585,3585,0
|
|
20231027,155300,3178436675,3585,3585,3585,3585,0
|
|
20231027,155200,3178436675,3585,3585,3585,3585,0
|
|
20231027,155100,3178436675,3585,3585,3585,3585,0
|
|
20231027,155000,3178436675,3585,3585,3585,3585,0
|
|
20231027,154900,3178436675,3585,3585,3585,3585,0
|
|
20231027,154800,3178436675,3585,3585,3585,3585,0
|
|
20231027,154700,3178436675,3585,3585,3585,3585,0
|
|
20231027,154600,3178436675,3585,3585,3585,3585,0
|
|
20231027,154500,3178436675,3585,3585,3585,3585,0
|
|
20231027,154400,3178436675,3585,3585,3585,3585,0
|
|
20231027,154300,3178436675,3585,3585,3585,3585,9797
|
|
20231027,154200,3178436675,3585,3585,3585,3585,0
|
|
20231027,154100,3178436675,3585,3585,3585,3585,0
|
|
20231027,154000,3178436675,3585,3585,3585,3585,0
|
|
20231027,153900,3178436675,3585,3585,3585,3585,0
|
|
20231027,153800,3178436675,3585,3585,3585,3585,0
|
|
20231027,153700,3178436675,3585,3585,3585,3585,0
|
|
20231027,153600,3178436675,3585,3585,3585,3585,0
|
|
20231027,153500,3178436675,3585,3585,3585,3585,0
|
|
20231027,153400,3178436675,3585,3585,3585,3585,0
|
|
20231027,153300,3178436675,3585,3585,3585,3585,0
|
|
20231027,153200,3178436675,3585,3585,3585,3585,0
|
|
20231027,153100,3178436675,3585,3585,3585,3585,0
|
|
20231027,153000,3178436675,3585,3585,3585,3585,9797
|
|
20231027,152900,3143314430,3600,3600,3600,3600,0
|
|
20231027,152800,3143314430,3600,3600,3600,3600,0
|
|
20231027,152700,3143314430,3600,3600,3600,3600,0
|
|
20231027,152600,3143314430,3600,3600,3600,3600,0
|
|
20231027,152500,3143314430,3600,3600,3600,3600,0
|
|
20231027,152400,3143314430,3600,3600,3600,3600,0
|
|
20231027,152300,3143314430,3600,3600,3600,3600,0
|
|
20231027,152200,3143314430,3600,3600,3600,3600,0
|
|
20231027,152100,3143314430,3600,3600,3600,3600,0
|
|
20231027,152000,3143314430,3600,3600,3600,3600,0
|
|
20231027,151900,3143314430,3600,3590,3600,3585,3848
|
|
20231027,151800,3129504695,3590,3595,3595,3590,7425
|
|
20231027,151700,3102828825,3595,3605,3605,3595,2987
|
|
20231027,151600,3092084830,3605,3610,3610,3605,457
|
|
20231027,151500,3090437220,3600,3605,3610,3600,1179
|
|
20231027,151400,3086188685,3605,3605,3605,3605,318
|
|
20231027,151300,3085042295,3605,3605,3605,3600,459
|
|
20231027,151200,3083389205,3600,3605,3605,3600,181
|
|
20231027,151100,3082737490,3605,3600,3605,3595,2061
|
|
20231027,151000,3075315250,3605,3600,3605,3600,6015
|
|
20231027,150900,3053646175,3600,3595,3605,3595,5741
|
|
20231027,150800,3032995820,3595,3600,3600,3595,95
|
|
20231027,150700,3032653870,3600,3600,3600,3600,1303
|
|
20231027,150600,3027963070,3595,3605,3605,3595,736
|
|
20231027,150500,3025314365,3605,3600,3605,3600,125
|
|
20231027,150400,3024864240,3605,3600,3605,3600,299
|
|
20231027,150300,3023787715,3595,3595,3600,3595,368
|
|
20231027,150200,3022464560,3595,3600,3600,3595,3227
|
|
20231027,150100,3010863360,3600,3600,3600,3600,232
|
|
20231027,150000,3010028160,3595,3600,3600,3595,1186
|
|
20231027,145900,3005761580,3600,3605,3610,3600,4176
|
|
20231027,145800,2990715180,3605,3610,3615,3605,811
|
|
20231027,145700,2987790150,3605,3605,3615,3605,651
|
|
20231027,145600,2985443160,3605,3615,3615,3605,578
|
|
20231027,145500,2983358220,3615,3615,3615,3605,1170
|
|
20231027,145400,2979131900,3610,3610,3615,3610,558
|
|
20231027,145300,2977117120,3605,3615,3615,3605,275
|
|
20231027,145200,2976123995,3615,3610,3615,3610,3818
|
|
20231027,145100,2962329705,3605,3610,3610,3605,552
|
|
20231027,145000,2960339120,3610,3610,3610,3605,200
|
|
20231027,144900,2959617615,3610,3600,3610,3600,641
|
|
20231027,144800,2957307715,3610,3610,3610,3600,1013
|
|
20231027,144700,2953656910,3610,3610,3615,3605,2234
|
|
20231027,144600,2945592920,3605,3605,3605,3600,387
|
|
20231027,144500,2944199085,3605,3605,3610,3600,593
|
|
20231027,144400,2942062690,3605,3600,3605,3595,1464
|
|
20231027,144300,2936791475,3600,3600,3600,3595,186
|
|
20231027,144200,2936122375,3600,3600,3600,3595,2602
|
|
20231027,144100,2926767305,3600,3605,3605,3600,4070
|
|
20231027,144000,2912112605,3605,3605,3605,3600,368
|
|
20231027,143900,2910786460,3605,3600,3605,3600,530
|
|
20231027,143800,2908877945,3605,3605,3610,3600,1390
|
|
20231027,143700,2903866995,3605,3605,3605,3600,638
|
|
20231027,143600,2901567500,3600,3605,3605,3600,544
|
|
20231027,143500,2899608620,3605,3610,3610,3600,1550
|
|
20231027,143400,2894023095,3615,3615,3615,3610,711
|
|
20231027,143300,2891453430,3610,3625,3625,3610,9609
|
|
20231027,143200,2856682545,3620,3620,3620,3615,895
|
|
20231027,143100,2853443480,3625,3625,3630,3625,2291
|
|
20231027,143000,2845137595,3625,3615,3630,3615,8327
|
|
20231027,142900,2815002815,3610,3605,3615,3600,1576
|
|
20231027,142800,2809316365,3600,3605,3605,3600,5016
|
|
20231027,142700,2791235015,3610,3585,3610,3585,6243
|
|
20231027,142600,2768742545,3590,3585,3590,3585,839
|
|
20231027,142500,2765731035,3590,3585,3590,3585,256
|
|
20231027,142400,2764812490,3590,3595,3595,3585,1999
|
|
20231027,142300,2757636955,3595,3590,3595,3590,3439
|
|
20231027,142200,2745288750,3590,3595,3595,3590,1870
|
|
20231027,142100,2738566600,3590,3590,3595,3590,526
|
|
20231027,142000,2736677760,3590,3595,3595,3590,506
|
|
20231027,141900,2734860445,3590,3595,3595,3590,538
|
|
20231027,141800,2732926830,3595,3595,3595,3590,997
|
|
20231027,141700,2729344750,3595,3600,3600,3595,202
|
|
20231027,141600,2728618050,3600,3590,3600,3590,150
|
|
20231027,141500,2728078555,3600,3600,3600,3590,926
|
|
20231027,141400,2724748675,3590,3595,3595,3590,673
|
|
20231027,141300,2722331875,3595,3595,3595,3595,150
|
|
20231027,141200,2721792625,3595,3590,3600,3590,821
|
|
20231027,141100,2718842860,3595,3595,3595,3590,608
|
|
20231027,141000,2716657595,3590,3595,3595,3590,272
|
|
20231027,140900,2715680365,3595,3595,3595,3585,561
|
|
20231027,140800,2713666595,3590,3595,3600,3590,1303
|
|
20231027,140700,2708983935,3605,3600,3605,3595,983
|
|
20231027,140600,2705445335,3600,3605,3610,3600,487
|
|
20231027,140500,2703690835,3600,3605,3610,3600,1250
|
|
20231027,140400,2699180335,3605,3605,3605,3600,1101
|
|
20231027,140300,2695212725,3600,3605,3605,3600,1827
|
|
20231027,140200,2688632525,3605,3600,3605,3600,492
|
|
20231027,140100,2686859410,3605,3610,3610,3605,801
|
|
20231027,140000,2683969610,3610,3610,3610,3600,637
|
|
20231027,135900,2681671960,3610,3605,3610,3605,159
|
|
20231027,135800,2681098465,3610,3605,3610,3605,1164
|
|
20231027,135700,2676901495,3610,3625,3625,3610,5385
|
|
20231027,135600,2657458640,3625,3620,3625,3620,439
|
|
20231027,135500,2655868960,3620,3620,3630,3620,4947
|
|
20231027,135400,2637916910,3620,3625,3635,3620,1412
|
|
20231027,135300,2632796395,3620,3610,3620,3610,979
|
|
20231027,135200,2629254975,3615,3625,3625,3615,5627
|
|
20231027,135100,2608886750,3630,3630,3630,3620,520
|
|
20231027,135000,2607001925,3625,3630,3630,3625,675
|
|
20231027,134900,2604552565,3635,3625,3635,3625,533
|
|
20231027,134800,2602618475,3630,3630,3630,3625,1468
|
|
20231027,134700,2597291130,3630,3630,3630,3630,1
|
|
20231027,134600,2597287500,3630,3635,3635,3630,893
|
|
20231027,134500,2594041945,3635,3630,3640,3630,2334
|
|
20231027,134400,2585556885,3630,3630,3635,3630,902
|
|
20231027,134300,2582278635,3625,3630,3635,3625,1176
|
|
20231027,134200,2578007770,3630,3625,3630,3625,652
|
|
20231027,134100,2575643480,3625,3625,3625,3625,1145
|
|
20231027,134000,2571492855,3625,3620,3625,3615,299
|
|
20231027,133900,2570411205,3620,3615,3620,3610,1362
|
|
20231027,133800,2565485095,3620,3620,3625,3620,706
|
|
20231027,133700,2562928230,3620,3620,3625,3620,2146
|
|
20231027,133600,2555156955,3610,3615,3620,3610,1187
|
|
20231027,133500,2550864710,3615,3615,3620,3615,790
|
|
20231027,133400,2548008585,3615,3620,3620,3615,102
|
|
20231027,133300,2547639845,3620,3615,3620,3610,563
|
|
20231027,133200,2545605870,3615,3615,3620,3615,672
|
|
20231027,133100,2543176540,3615,3610,3615,3610,200
|
|
20231027,133000,2542454040,3610,3615,3615,3610,1237
|
|
20231027,132900,2537986915,3615,3610,3615,3610,698
|
|
20231027,132800,2535466190,3615,3610,3615,3605,894
|
|
20231027,132700,2532237150,3610,3610,3615,3605,4430
|
|
20231027,132600,2516228965,3610,3605,3610,3605,1356
|
|
20231027,132500,2511334305,3605,3610,3610,3600,741
|
|
20231027,132400,2508663490,3610,3600,3610,3600,2311
|
|
20231027,132300,2500334775,3610,3605,3610,3600,641
|
|
20231027,132200,2498024960,3600,3600,3600,3595,977
|
|
20231027,132100,2494508260,3590,3600,3600,3590,5919
|
|
20231027,132000,2473249935,3595,3595,3600,3595,1499
|
|
20231027,131900,2467860530,3600,3600,3600,3595,315
|
|
20231027,131800,2466727030,3595,3600,3605,3595,530
|
|
20231027,131700,2464820280,3610,3595,3610,3590,872
|
|
20231027,131600,2461683280,3595,3600,3600,3590,5720
|
|
20231027,131500,2441112505,3600,3615,3615,3600,2219
|
|
20231027,131400,2433109260,3615,3615,3615,3610,695
|
|
20231027,131300,2430597340,3610,3610,3610,3610,534
|
|
20231027,131200,2428669600,3610,3610,3615,3610,593
|
|
20231027,131100,2426528045,3610,3610,3610,3610,101
|
|
20231027,131000,2426163435,3615,3610,3615,3610,944
|
|
20231027,130900,2422751045,3610,3615,3615,3610,528
|
|
20231027,130800,2420844465,3610,3615,3615,3610,152
|
|
20231027,130700,2420295485,3610,3615,3615,3610,220
|
|
20231027,130600,2419500680,3615,3605,3615,3600,1305
|
|
20231027,130500,2414792335,3600,3600,3610,3600,3074
|
|
20231027,130400,2403722000,3600,3605,3605,3600,630
|
|
20231027,130300,2401451270,3605,3610,3610,3605,1020
|
|
20231027,130200,2397771210,3605,3610,3615,3605,2875
|
|
20231027,130100,2387392550,3605,3610,3615,3605,523
|
|
20231027,130000,2385504745,3605,3610,3610,3600,3984
|
|
20231027,125900,2371151735,3605,3610,3615,3605,3491
|
|
20231027,125800,2358557190,3605,3615,3615,3605,5570
|
|
20231027,125700,2338448410,3615,3615,3620,3615,1968
|
|
20231027,125600,2331334065,3620,3620,3620,3620,158
|
|
20231027,125500,2330762105,3620,3615,3620,3615,1187
|
|
20231027,125400,2326467900,3615,3625,3625,3615,381
|
|
20231027,125300,2325088630,3615,3620,3620,3615,1270
|
|
20231027,125200,2320494750,3625,3625,3630,3620,1020
|
|
20231027,125100,2316797220,3620,3625,3625,3620,360
|
|
20231027,125000,2315493325,3630,3625,3630,3620,1403
|
|
20231027,124900,2310411735,3630,3630,3635,3630,922
|
|
20231027,124800,2307064370,3630,3630,3630,3620,1201
|
|
20231027,124700,2302708405,3630,3630,3630,3630,174
|
|
20231027,124600,2302076785,3630,3625,3630,3625,201
|
|
20231027,124500,2301347655,3620,3630,3630,3620,1188
|
|
20231027,124400,2297042615,3630,3625,3630,3625,344
|
|
20231027,124300,2295793910,3630,3625,3630,3620,193
|
|
20231027,124200,2295094445,3625,3625,3625,3620,652
|
|
20231027,124100,2292732565,3630,3625,3630,3620,921
|
|
20231027,124000,2289390440,3625,3625,3625,3625,128
|
|
20231027,123900,2288926440,3635,3630,3635,3625,545
|
|
20231027,123800,2286949485,3630,3625,3635,3625,301
|
|
20231027,123700,2285857285,3625,3630,3635,3625,1838
|
|
20231027,123600,2279187005,3630,3635,3635,3630,687
|
|
20231027,123500,2276692885,3630,3635,3635,3630,341
|
|
20231027,123400,2275453375,3640,3640,3640,3640,208
|
|
20231027,123300,2274696255,3640,3635,3640,3635,988
|
|
20231027,123200,2271102080,3640,3635,3640,3635,510
|
|
20231027,123100,2269247635,3640,3640,3640,3640,273
|
|
20231027,123000,2268253915,3635,3640,3640,3635,1095
|
|
20231027,122900,2264270900,3640,3640,3640,3640,61
|
|
20231027,122800,2264048860,3635,3635,3640,3635,575
|
|
20231027,122700,2261957685,3635,3640,3645,3630,974
|
|
20231027,122600,2258414290,3640,3640,3640,3640,439
|
|
20231027,122500,2256816330,3635,3635,3635,3635,512
|
|
20231027,122400,2254955210,3635,3635,3635,3630,991
|
|
20231027,122300,2251356915,3635,3625,3640,3625,1022
|
|
20231027,122200,2247643760,3625,3625,3625,3620,379
|
|
20231027,122100,2246270720,3625,3620,3625,3620,1986
|
|
20231027,122000,2239080900,3620,3620,3625,3620,439
|
|
20231027,121900,2237490930,3630,3625,3630,3625,639
|
|
20231027,121800,2235172360,3620,3620,3625,3620,1204
|
|
20231027,121700,2230813625,3620,3610,3620,3610,324
|
|
20231027,121600,2229640755,3610,3620,3620,3610,1211
|
|
20231027,121500,2225262700,3615,3620,3625,3615,1295
|
|
20231027,121400,2220576360,3625,3620,3625,3620,827
|
|
20231027,121300,2217582365,3625,3630,3630,3625,159
|
|
20231027,121200,2217005695,3620,3625,3625,3620,1141
|
|
20231027,121100,2212872585,3615,3620,3620,3615,409
|
|
20231027,121000,2211393015,3620,3625,3625,3615,1903
|
|
20231027,120900,2204507035,3630,3630,3630,3625,524
|
|
20231027,120800,2202606560,3625,3625,3630,3625,654
|
|
20231027,120700,2200233615,3620,3615,3625,3615,356
|
|
20231027,120600,2198945820,3615,3620,3625,3615,429
|
|
20231027,120500,2197392680,3620,3620,3620,3615,1638
|
|
20231027,120400,2191469605,3625,3620,3625,3620,746
|
|
20231027,120300,2188766890,3620,3620,3620,3615,1521
|
|
20231027,120200,2183262445,3620,3620,3630,3620,1441
|
|
20231027,120100,2178044985,3625,3620,3625,3620,21
|
|
20231027,120000,2177968915,3615,3620,3620,3615,760
|
|
20231027,115900,2175220250,3625,3625,3625,3620,400
|
|
20231027,115800,2173771845,3625,3630,3630,3625,310
|
|
20231027,115700,2172647095,3625,3630,3630,3620,728
|
|
20231027,115600,2170008975,3630,3630,3630,3630,212
|
|
20231027,115500,2169239415,3620,3635,3635,3620,2225
|
|
20231027,115400,2161172050,3635,3635,3635,3625,616
|
|
20231027,115300,2158936240,3635,3625,3635,3625,771
|
|
20231027,115200,2156138745,3615,3620,3620,3615,249
|
|
20231027,115100,2155237570,3615,3630,3630,3615,771
|
|
20231027,115000,2152445380,3630,3630,3630,3625,1132
|
|
20231027,114900,2148338870,3625,3620,3625,3620,422
|
|
20231027,114800,2146810475,3610,3625,3625,3610,1507
|
|
20231027,114700,2141360405,3625,3625,3625,3620,324
|
|
20231027,114600,2140186490,3625,3620,3625,3615,776
|
|
20231027,114500,2137378320,3620,3615,3620,3615,796
|
|
20231027,114400,2134500080,3620,3620,3620,3620,838
|
|
20231027,114300,2131466520,3620,3620,3620,3615,543
|
|
20231027,114200,2129500885,3620,3625,3625,3615,1871
|
|
20231027,114100,2122730185,3625,3625,3630,3625,233
|
|
20231027,114000,2121885010,3625,3625,3625,3620,1518
|
|
20231027,113900,2116388860,3620,3630,3630,3620,1138
|
|
20231027,113800,2112265060,3630,3625,3630,3625,845
|
|
20231027,113700,2109200860,3625,3630,3630,3625,879
|
|
20231027,113600,2106010320,3630,3630,3635,3630,431
|
|
20231027,113500,2104445535,3635,3635,3635,3625,1063
|
|
20231027,113400,2100584135,3640,3635,3640,3630,251
|
|
20231027,113300,2099672535,3635,3640,3640,3630,560
|
|
20231027,113200,2097637545,3630,3640,3645,3630,758
|
|
20231027,113100,2094877695,3640,3640,3645,3640,1073
|
|
20231027,113000,2090971200,3630,3645,3645,3630,608
|
|
20231027,112900,2088760245,3635,3650,3650,3635,248
|
|
20231027,112800,2087856815,3645,3645,3650,3640,738
|
|
20231027,112700,2085164615,3640,3640,3645,3635,602
|
|
20231027,112600,2082973945,3650,3650,3650,3645,622
|
|
20231027,112500,2080704145,3650,3650,3655,3645,1287
|
|
20231027,112400,2076005555,3650,3640,3650,3635,2819
|
|
20231027,112300,2065731355,3645,3645,3650,3645,2185
|
|
20231027,112200,2057758795,3645,3640,3645,3640,1033
|
|
20231027,112100,2053995440,3640,3645,3645,3635,1329
|
|
20231027,112000,2049155260,3640,3635,3640,3635,528
|
|
20231027,111900,2047235275,3640,3645,3645,3640,610
|
|
20231027,111800,2045014080,3640,3640,3645,3640,615
|
|
20231027,111700,2042775275,3645,3635,3650,3635,7054
|
|
20231027,111600,2017086020,3640,3640,3640,3640,144
|
|
20231027,111500,2016561860,3640,3640,3640,3630,1491
|
|
20231027,111400,2011142465,3640,3640,3640,3640,279
|
|
20231027,111300,2010126905,3645,3630,3645,3630,1316
|
|
20231027,111200,2005335405,3630,3635,3635,3630,2136
|
|
20231027,111100,1997573105,3630,3630,3630,3630,167
|
|
20231027,111000,1996966895,3635,3630,3635,3625,938
|
|
20231027,110900,1993562055,3630,3625,3630,3625,2128
|
|
20231027,110800,1985842130,3625,3635,3635,3625,444
|
|
20231027,110700,1984231825,3635,3640,3640,3635,373
|
|
20231027,110600,1982874540,3645,3630,3645,3625,1305
|
|
20231027,110500,1978131225,3625,3635,3635,3620,567
|
|
20231027,110400,1976073470,3635,3635,3635,3620,1505
|
|
20231027,110300,1970615110,3625,3635,3635,3625,859
|
|
20231027,110200,1967495525,3635,3630,3635,3625,230
|
|
20231027,110100,1966660720,3630,3635,3635,3630,195
|
|
20231027,110000,1965952395,3625,3635,3635,3625,782
|
|
20231027,105900,1963115765,3640,3640,3645,3640,749
|
|
20231027,105800,1960388435,3640,3620,3640,3615,1670
|
|
20231027,105700,1954332515,3615,3640,3640,3615,2555
|
|
20231027,105600,1945075960,3635,3645,3645,3630,2442
|
|
20231027,105500,1936196615,3650,3650,3655,3650,1475
|
|
20231027,105400,1930812160,3655,3650,3655,3640,1017
|
|
20231027,105300,1927101025,3645,3650,3655,3645,1498
|
|
20231027,105200,1921636920,3650,3645,3655,3645,1035
|
|
20231027,105100,1917858320,3650,3655,3655,3650,542
|
|
20231027,105000,1915879095,3655,3650,3655,3650,517
|
|
20231027,104900,1913990295,3650,3645,3650,3635,2677
|
|
20231027,104800,1904235695,3650,3650,3655,3645,1358
|
|
20231027,104700,1899279035,3650,3655,3655,3645,1383
|
|
20231027,104600,1894231430,3655,3650,3655,3650,156
|
|
20231027,104500,1893661750,3645,3655,3655,3645,1759
|
|
20231027,104400,1887242605,3650,3650,3650,3650,888
|
|
20231027,104300,1884001405,3650,3655,3655,3650,317
|
|
20231027,104200,1882843855,3655,3655,3655,3645,1988
|
|
20231027,104100,1875588600,3650,3655,3660,3650,1291
|
|
20231027,104000,1870872910,3655,3655,3660,3645,2091
|
|
20231027,103900,1863236235,3655,3655,3660,3645,1923
|
|
20231027,103800,1856213250,3655,3650,3655,3650,894
|
|
20231027,103700,1852946880,3650,3640,3650,3640,1103
|
|
20231027,103600,1848930180,3640,3640,3645,3635,778
|
|
20231027,103500,1846098570,3645,3645,3645,3640,1266
|
|
20231027,103400,1841489625,3645,3635,3645,3635,408
|
|
20231027,103300,1840004720,3640,3635,3640,3630,1955
|
|
20231027,103200,1832902220,3630,3625,3635,3625,1230
|
|
20231027,103100,1828439930,3625,3625,3625,3620,1616
|
|
20231027,103000,1822584805,3625,3625,3635,3620,1074
|
|
20231027,102900,1818688820,3635,3615,3635,3615,7669
|
|
20231027,102800,1790873105,3615,3610,3615,3610,901
|
|
20231027,102700,1787616765,3615,3625,3625,3610,1607
|
|
20231027,102600,1781805700,3620,3620,3630,3620,2067
|
|
20231027,102500,1774317000,3620,3630,3630,3615,6121
|
|
20231027,102400,1752123285,3635,3635,3640,3630,674
|
|
20231027,102300,1749674950,3635,3640,3645,3630,1503
|
|
20231027,102200,1744202820,3635,3650,3655,3635,4313
|
|
20231027,102100,1728502910,3655,3650,3655,3645,1054
|
|
20231027,102000,1724659135,3645,3665,3665,3645,1886
|
|
20231027,101900,1717769065,3660,3660,3660,3655,1220
|
|
20231027,101800,1713305685,3665,3670,3670,3655,2102
|
|
20231027,101700,1705605205,3670,3660,3670,3660,6723
|
|
20231027,101600,1680968985,3660,3655,3660,3655,520
|
|
20231027,101500,1679067925,3650,3660,3660,3650,7444
|
|
20231027,101400,1651868395,3665,3660,3665,3660,689
|
|
20231027,101300,1649345525,3665,3660,3665,3660,144
|
|
20231027,101200,1648817785,3665,3665,3665,3655,1692
|
|
20231027,101100,1642627300,3665,3665,3665,3655,2297
|
|
20231027,101000,1634224845,3665,3660,3665,3655,1077
|
|
20231027,100900,1630283555,3660,3655,3665,3655,828
|
|
20231027,100800,1627251045,3655,3660,3660,3655,1932
|
|
20231027,100700,1620181020,3660,3665,3665,3660,424
|
|
20231027,100600,1618628680,3660,3660,3660,3655,4234
|
|
20231027,100500,1603138630,3660,3655,3660,3655,4873
|
|
20231027,100400,1585309980,3660,3650,3660,3650,8389
|
|
20231027,100300,1554630995,3650,3635,3650,3635,8455
|
|
20231027,100200,1523793550,3625,3615,3635,3615,4685
|
|
20231027,100100,1506816590,3615,3610,3615,3605,2156
|
|
20231027,100000,1499028005,3610,3615,3615,3610,324
|
|
20231027,095900,1497858050,3610,3620,3620,3610,3618
|
|
20231027,095800,1484779680,3620,3610,3620,3605,9816
|
|
20231027,095700,1449312710,3605,3610,3615,3605,800
|
|
20231027,095600,1446424065,3610,3610,3610,3610,660
|
|
20231027,095500,1444041465,3605,3595,3605,3595,1188
|
|
20231027,095400,1439767445,3595,3605,3605,3590,7838
|
|
20231027,095300,1411580420,3600,3605,3645,3600,81671
|
|
20231027,095200,1117068395,3610,3615,3620,3610,5429
|
|
20231027,095100,1097444180,3615,3615,3620,3615,1470
|
|
20231027,095000,1092128825,3615,3615,3620,3615,2087
|
|
20231027,094900,1084580860,3620,3615,3620,3615,419
|
|
20231027,094800,1083065135,3615,3615,3615,3615,167
|
|
20231027,094700,1082461430,3615,3615,3615,3610,1268
|
|
20231027,094600,1077881780,3610,3610,3615,3610,865
|
|
20231027,094500,1074758925,3610,3615,3615,3605,11091
|
|
20231027,094400,1034701090,3615,3620,3620,3615,378
|
|
20231027,094300,1033333565,3620,3615,3620,3615,77
|
|
20231027,094200,1033055000,3620,3615,3620,3615,1161
|
|
20231027,094100,1028854795,3620,3615,3620,3615,1381
|
|
20231027,094000,1023861275,3620,3610,3620,3600,15835
|
|
20231027,093900,966685015,3610,3610,3610,3600,1571
|
|
20231027,093800,961021675,3605,3610,3610,3600,2518
|
|
20231027,093700,951949085,3610,3610,3610,3610,661
|
|
20231027,093600,949562875,3610,3640,3640,3610,6307
|
|
20231027,093500,926711760,3630,3625,3630,3620,5458
|
|
20231027,093400,906926975,3625,3620,3625,3620,519
|
|
20231027,093300,905047140,3620,3620,3620,3620,702
|
|
20231027,093200,902505900,3615,3610,3620,3610,6521
|
|
20231027,093100,878903755,3610,3605,3610,3600,3499
|
|
20231027,093000,866290770,3605,3595,3605,3595,1887
|
|
20231027,092900,859501210,3595,3595,3595,3595,990
|
|
20231027,092800,855942160,3595,3585,3595,3580,2109
|
|
20231027,092700,848378725,3585,3580,3585,3580,483
|
|
20231027,092600,846649485,3580,3585,3590,3580,3750
|
|
20231027,092500,833221245,3590,3600,3600,3585,2841
|
|
20231027,092400,823019835,3605,3610,3610,3595,2927
|
|
20231027,092300,812474950,3610,3615,3615,3610,1163
|
|
20231027,092200,808273605,3610,3620,3625,3610,4885
|
|
20231027,092100,790615660,3615,3605,3615,3600,4830
|
|
20231027,092000,773172610,3605,3570,3605,3565,4572
|
|
20231027,091900,756811545,3575,3565,3585,3565,10561
|
|
20231027,091800,718996620,3565,3570,3580,3560,9871
|
|
20231027,091700,683771865,3570,3570,3590,3560,21944
|
|
20231027,091600,605428280,3570,3575,3580,3570,8656
|
|
20231027,091500,574477570,3575,3585,3585,3570,7199
|
|
20231027,091400,548719730,3590,3600,3600,3585,6154
|
|
20231027,091300,526618275,3605,3600,3605,3595,9565
|
|
20231027,091200,492177425,3600,3620,3620,3600,5991
|
|
20231027,091100,470561435,3615,3645,3650,3615,8480
|
|
20231027,091000,439723175,3650,3640,3655,3625,10503
|
|
20231027,090900,401496120,3645,3655,3670,3630,8058
|
|
20231027,090800,372092980,3660,3650,3685,3630,9534
|
|
20231027,090700,337136690,3650,3690,3695,3645,6474
|
|
20231027,090600,313339510,3690,3690,3715,3685,31506
|
|
20231027,090500,196912220,3690,3645,3690,3640,19612
|
|
20231027,090400,124937060,3655,3620,3675,3615,9925
|
|
20231027,090300,88808840,3605,3610,3620,3605,5583
|
|
20231027,090200,68623215,3610,3585,3610,3560,12106
|
|
20231027,090100,25247750,3585,3595,3600,3585,3394
|
|
20231027,090000,13056060,3590,3565,3590,3565,3167
|