624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192100,1340159905,2620,2620,2620,2620,7003
|
|
20231027,192000,1340159905,2620,2620,2620,2620,0
|
|
20231027,191900,1340159905,2620,2620,2620,2620,0
|
|
20231027,191800,1340159905,2620,2620,2620,2620,0
|
|
20231027,191700,1340159905,2620,2620,2620,2620,0
|
|
20231027,191600,1340159905,2620,2620,2620,2620,0
|
|
20231027,191500,1340159905,2620,2620,2620,2620,0
|
|
20231027,191400,1340159905,2620,2620,2620,2620,0
|
|
20231027,191300,1340159905,2620,2620,2620,2620,0
|
|
20231027,191200,1340159905,2620,2620,2620,2620,0
|
|
20231027,191100,1340159905,2620,2620,2620,2620,0
|
|
20231027,191000,1340159905,2620,2620,2620,2620,0
|
|
20231027,190900,1340159905,2620,2620,2620,2620,0
|
|
20231027,190800,1340159905,2620,2620,2620,2620,0
|
|
20231027,190700,1340159905,2620,2620,2620,2620,0
|
|
20231027,190600,1340159905,2620,2620,2620,2620,0
|
|
20231027,190500,1340159905,2620,2620,2620,2620,0
|
|
20231027,190400,1340159905,2620,2620,2620,2620,0
|
|
20231027,190300,1340159905,2620,2620,2620,2620,0
|
|
20231027,190200,1340159905,2620,2620,2620,2620,0
|
|
20231027,190100,1340159905,2620,2620,2620,2620,0
|
|
20231027,190000,1340159905,2620,2620,2620,2620,0
|
|
20231027,185900,1340159905,2620,2620,2620,2620,0
|
|
20231027,185800,1340159905,2620,2620,2620,2620,0
|
|
20231027,185700,1340159905,2620,2620,2620,2620,0
|
|
20231027,185600,1340159905,2620,2620,2620,2620,0
|
|
20231027,185500,1340159905,2620,2620,2620,2620,0
|
|
20231027,185400,1340159905,2620,2620,2620,2620,0
|
|
20231027,185300,1340159905,2620,2620,2620,2620,0
|
|
20231027,185200,1340159905,2620,2620,2620,2620,0
|
|
20231027,185100,1340159905,2620,2620,2620,2620,7003
|
|
20231027,185000,1340159905,2620,2620,2620,2620,0
|
|
20231027,184900,1340159905,2620,2620,2620,2620,0
|
|
20231027,184800,1340159905,2620,2620,2620,2620,0
|
|
20231027,184700,1340159905,2620,2620,2620,2620,0
|
|
20231027,184600,1340159905,2620,2620,2620,2620,0
|
|
20231027,184500,1340159905,2620,2620,2620,2620,0
|
|
20231027,184400,1340159905,2620,2620,2620,2620,0
|
|
20231027,184300,1340159905,2620,2620,2620,2620,0
|
|
20231027,184200,1340159905,2620,2620,2620,2620,0
|
|
20231027,184100,1340159905,2620,2620,2620,2620,0
|
|
20231027,184000,1340159905,2620,2620,2620,2620,0
|
|
20231027,183900,1340159905,2620,2620,2620,2620,0
|
|
20231027,183800,1340159905,2620,2620,2620,2620,0
|
|
20231027,183700,1340159905,2620,2620,2620,2620,0
|
|
20231027,183600,1340159905,2620,2620,2620,2620,0
|
|
20231027,183500,1340159905,2620,2620,2620,2620,0
|
|
20231027,183400,1340159905,2620,2620,2620,2620,0
|
|
20231027,183300,1340159905,2620,2620,2620,2620,0
|
|
20231027,183200,1340159905,2620,2620,2620,2620,0
|
|
20231027,183100,1340159905,2620,2620,2620,2620,0
|
|
20231027,183000,1340159905,2620,2620,2620,2620,0
|
|
20231027,182900,1340159905,2620,2620,2620,2620,0
|
|
20231027,182800,1340159905,2620,2620,2620,2620,0
|
|
20231027,182700,1340159905,2620,2620,2620,2620,0
|
|
20231027,182600,1340159905,2620,2620,2620,2620,0
|
|
20231027,182500,1340159905,2620,2620,2620,2620,0
|
|
20231027,182400,1340159905,2620,2620,2620,2620,0
|
|
20231027,182300,1340159905,2620,2620,2620,2620,0
|
|
20231027,182200,1340159905,2620,2620,2620,2620,0
|
|
20231027,182100,1340159905,2620,2620,2620,2620,7003
|
|
20231027,182000,1340159905,2620,2620,2620,2620,0
|
|
20231027,181900,1340159905,2620,2620,2620,2620,0
|
|
20231027,181800,1340159905,2620,2620,2620,2620,0
|
|
20231027,181700,1340159905,2620,2620,2620,2620,0
|
|
20231027,181600,1340159905,2620,2620,2620,2620,0
|
|
20231027,181500,1340159905,2620,2620,2620,2620,0
|
|
20231027,181400,1340159905,2620,2620,2620,2620,0
|
|
20231027,181300,1340159905,2620,2620,2620,2620,0
|
|
20231027,181200,1340159905,2620,2620,2620,2620,0
|
|
20231027,181100,1340159905,2620,2620,2620,2620,0
|
|
20231027,181000,1340159905,2620,2620,2620,2620,0
|
|
20231027,180900,1340159905,2620,2620,2620,2620,0
|
|
20231027,180800,1340159905,2620,2620,2620,2620,0
|
|
20231027,180700,1340159905,2620,2620,2620,2620,0
|
|
20231027,180600,1340159905,2620,2620,2620,2620,0
|
|
20231027,180500,1340159905,2620,2620,2620,2620,0
|
|
20231027,180400,1340159905,2620,2620,2620,2620,0
|
|
20231027,180300,1340159905,2620,2620,2620,2620,0
|
|
20231027,180200,1340159905,2620,2620,2620,2620,0
|
|
20231027,180100,1340159905,2620,2620,2620,2620,0
|
|
20231027,180000,1340159905,2620,2620,2620,2620,0
|
|
20231027,175900,1340159905,2620,2620,2620,2620,0
|
|
20231027,175800,1340159905,2620,2620,2620,2620,0
|
|
20231027,175700,1340159905,2620,2620,2620,2620,0
|
|
20231027,175600,1340159905,2620,2620,2620,2620,0
|
|
20231027,175500,1340159905,2620,2620,2620,2620,0
|
|
20231027,175400,1340159905,2620,2620,2620,2620,0
|
|
20231027,175300,1340159905,2620,2620,2620,2620,0
|
|
20231027,175200,1340159905,2620,2620,2620,2620,0
|
|
20231027,175100,1340159905,2620,2620,2620,2620,7003
|
|
20231027,175000,1340159905,2620,2620,2620,2620,0
|
|
20231027,174900,1340159905,2620,2620,2620,2620,0
|
|
20231027,174800,1340159905,2620,2620,2620,2620,0
|
|
20231027,174700,1340159905,2620,2620,2620,2620,0
|
|
20231027,174600,1340159905,2620,2620,2620,2620,0
|
|
20231027,174500,1340159905,2620,2620,2620,2620,0
|
|
20231027,174400,1340159905,2620,2620,2620,2620,0
|
|
20231027,174300,1340159905,2620,2620,2620,2620,0
|
|
20231027,174200,1340159905,2620,2620,2620,2620,0
|
|
20231027,174100,1340159905,2620,2620,2620,2620,0
|
|
20231027,174000,1340159905,2620,2620,2620,2620,0
|
|
20231027,173900,1340159905,2620,2620,2620,2620,0
|
|
20231027,173800,1340159905,2620,2620,2620,2620,0
|
|
20231027,173700,1340159905,2620,2620,2620,2620,0
|
|
20231027,173600,1340159905,2620,2620,2620,2620,0
|
|
20231027,173500,1340159905,2620,2620,2620,2620,0
|
|
20231027,173400,1340159905,2620,2620,2620,2620,0
|
|
20231027,173300,1340159905,2620,2620,2620,2620,0
|
|
20231027,173200,1340159905,2620,2620,2620,2620,0
|
|
20231027,173100,1340159905,2620,2620,2620,2620,0
|
|
20231027,173000,1340159905,2620,2620,2620,2620,0
|
|
20231027,172900,1340159905,2620,2620,2620,2620,0
|
|
20231027,172800,1340159905,2620,2620,2620,2620,0
|
|
20231027,172700,1340159905,2620,2620,2620,2620,0
|
|
20231027,172600,1340159905,2620,2620,2620,2620,0
|
|
20231027,172500,1340159905,2620,2620,2620,2620,0
|
|
20231027,172400,1340159905,2620,2620,2620,2620,0
|
|
20231027,172300,1340159905,2620,2620,2620,2620,0
|
|
20231027,172200,1340159905,2620,2620,2620,2620,0
|
|
20231027,172100,1340159905,2620,2620,2620,2620,7003
|
|
20231027,172000,1340159905,2620,2620,2620,2620,0
|
|
20231027,171900,1340159905,2620,2620,2620,2620,0
|
|
20231027,171800,1340159905,2620,2620,2620,2620,0
|
|
20231027,171700,1340159905,2620,2620,2620,2620,0
|
|
20231027,171600,1340159905,2620,2620,2620,2620,0
|
|
20231027,171500,1340159905,2620,2620,2620,2620,0
|
|
20231027,171400,1340159905,2620,2620,2620,2620,0
|
|
20231027,171300,1340159905,2620,2620,2620,2620,0
|
|
20231027,171200,1340159905,2620,2620,2620,2620,0
|
|
20231027,171100,1340159905,2620,2620,2620,2620,0
|
|
20231027,171000,1340159905,2620,2620,2620,2620,0
|
|
20231027,170900,1340159905,2620,2620,2620,2620,0
|
|
20231027,170800,1340159905,2620,2620,2620,2620,0
|
|
20231027,170700,1340159905,2620,2620,2620,2620,0
|
|
20231027,170600,1340159905,2620,2620,2620,2620,0
|
|
20231027,170500,1340159905,2620,2620,2620,2620,0
|
|
20231027,170400,1340159905,2620,2620,2620,2620,0
|
|
20231027,170300,1340159905,2620,2620,2620,2620,0
|
|
20231027,170200,1340159905,2620,2620,2620,2620,0
|
|
20231027,170100,1340159905,2620,2620,2620,2620,0
|
|
20231027,170000,1340159905,2620,2620,2620,2620,0
|
|
20231027,165900,1340159905,2620,2620,2620,2620,0
|
|
20231027,165800,1340159905,2620,2620,2620,2620,0
|
|
20231027,165700,1340159905,2620,2620,2620,2620,0
|
|
20231027,165600,1340159905,2620,2620,2620,2620,0
|
|
20231027,165500,1340159905,2620,2620,2620,2620,0
|
|
20231027,165400,1340159905,2620,2620,2620,2620,0
|
|
20231027,165300,1340159905,2620,2620,2620,2620,0
|
|
20231027,165200,1340159905,2620,2620,2620,2620,0
|
|
20231027,165100,1340159905,2620,2620,2620,2620,7003
|
|
20231027,165000,1340159905,2620,2620,2620,2620,0
|
|
20231027,164900,1340159905,2620,2620,2620,2620,0
|
|
20231027,164800,1340159905,2620,2620,2620,2620,0
|
|
20231027,164700,1340159905,2620,2620,2620,2620,0
|
|
20231027,164600,1340159905,2620,2620,2620,2620,0
|
|
20231027,164500,1340159905,2620,2620,2620,2620,0
|
|
20231027,164400,1340159905,2620,2620,2620,2620,0
|
|
20231027,164300,1340159905,2620,2620,2620,2620,0
|
|
20231027,164200,1340159905,2620,2620,2620,2620,0
|
|
20231027,164100,1340159905,2620,2620,2620,2620,0
|
|
20231027,164000,1340159905,2620,2620,2620,2620,0
|
|
20231027,163900,1340159905,2620,2620,2620,2620,0
|
|
20231027,163800,1340159905,2620,2620,2620,2620,0
|
|
20231027,163700,1340159905,2620,2620,2620,2620,0
|
|
20231027,163600,1340159905,2620,2620,2620,2620,0
|
|
20231027,163500,1340159905,2620,2620,2620,2620,0
|
|
20231027,163400,1340159905,2620,2620,2620,2620,0
|
|
20231027,163300,1340159905,2620,2620,2620,2620,0
|
|
20231027,163200,1340159905,2620,2620,2620,2620,0
|
|
20231027,163100,1340159905,2620,2620,2620,2620,0
|
|
20231027,163000,1340159905,2620,2620,2620,2620,0
|
|
20231027,162900,1340159905,2620,2620,2620,2620,0
|
|
20231027,162800,1340159905,2620,2620,2620,2620,0
|
|
20231027,162700,1340159905,2620,2620,2620,2620,0
|
|
20231027,162600,1340159905,2620,2620,2620,2620,0
|
|
20231027,162500,1340159905,2620,2620,2620,2620,0
|
|
20231027,162400,1340159905,2620,2620,2620,2620,0
|
|
20231027,162300,1340159905,2620,2620,2620,2620,0
|
|
20231027,162200,1340159905,2620,2620,2620,2620,0
|
|
20231027,162100,1340159905,2620,2620,2620,2620,7003
|
|
20231027,162000,1340159905,2620,2620,2620,2620,0
|
|
20231027,161900,1340159905,2620,2620,2620,2620,0
|
|
20231027,161800,1340159905,2620,2620,2620,2620,0
|
|
20231027,161700,1340159905,2620,2620,2620,2620,0
|
|
20231027,161600,1340159905,2620,2620,2620,2620,0
|
|
20231027,161500,1340159905,2620,2620,2620,2620,0
|
|
20231027,161400,1340159905,2620,2620,2620,2620,0
|
|
20231027,161300,1340159905,2620,2620,2620,2620,0
|
|
20231027,161200,1340159905,2620,2620,2620,2620,0
|
|
20231027,161100,1340159905,2620,2620,2620,2620,0
|
|
20231027,161000,1340159905,2620,2620,2620,2620,0
|
|
20231027,160900,1340159905,2620,2620,2620,2620,0
|
|
20231027,160800,1340159905,2620,2620,2620,2620,0
|
|
20231027,160700,1340159905,2620,2620,2620,2620,0
|
|
20231027,160600,1340159905,2620,2620,2620,2620,0
|
|
20231027,160500,1340159905,2620,2620,2620,2620,0
|
|
20231027,160400,1340159905,2620,2620,2620,2620,0
|
|
20231027,160300,1340159905,2620,2620,2620,2620,0
|
|
20231027,160200,1340159905,2620,2620,2620,2620,0
|
|
20231027,160100,1340159905,2620,2620,2620,2620,0
|
|
20231027,160000,1340159905,2620,2620,2620,2620,0
|
|
20231027,155900,1340159905,2620,2620,2620,2620,0
|
|
20231027,155800,1340159905,2620,2620,2620,2620,0
|
|
20231027,155700,1340159905,2620,2620,2620,2620,0
|
|
20231027,155600,1340159905,2620,2620,2620,2620,0
|
|
20231027,155500,1340159905,2620,2620,2620,2620,0
|
|
20231027,155400,1340159905,2620,2620,2620,2620,0
|
|
20231027,155300,1340159905,2620,2620,2620,2620,0
|
|
20231027,155200,1340159905,2620,2620,2620,2620,0
|
|
20231027,155100,1340159905,2620,2620,2620,2620,7003
|
|
20231027,155000,1340159905,2620,2620,2620,2620,0
|
|
20231027,154900,1340159905,2620,2620,2620,2620,0
|
|
20231027,154800,1340159905,2620,2620,2620,2620,0
|
|
20231027,154700,1340159905,2620,2620,2620,2620,0
|
|
20231027,154600,1340159905,2620,2620,2620,2620,0
|
|
20231027,154500,1340159905,2620,2620,2620,2620,0
|
|
20231027,154400,1340159905,2620,2620,2620,2620,0
|
|
20231027,154300,1340159905,2620,2620,2620,2620,0
|
|
20231027,154200,1340159905,2620,2620,2620,2620,0
|
|
20231027,154100,1340159905,2620,2620,2620,2620,0
|
|
20231027,154000,1340159905,2620,2620,2620,2620,0
|
|
20231027,153900,1340159905,2620,2620,2620,2620,0
|
|
20231027,153800,1340159905,2620,2620,2620,2620,0
|
|
20231027,153700,1340159905,2620,2620,2620,2620,0
|
|
20231027,153600,1340159905,2620,2620,2620,2620,0
|
|
20231027,153500,1340159905,2620,2620,2620,2620,0
|
|
20231027,153400,1340159905,2620,2620,2620,2620,0
|
|
20231027,153300,1340159905,2620,2620,2620,2620,0
|
|
20231027,153200,1340159905,2620,2620,2620,2620,0
|
|
20231027,153100,1340159905,2620,2620,2620,2620,0
|
|
20231027,153000,1340159905,2620,2620,2620,2620,7003
|
|
20231027,152900,1321812045,2625,2625,2625,2625,0
|
|
20231027,152800,1321812045,2625,2625,2625,2625,0
|
|
20231027,152700,1321812045,2625,2625,2625,2625,0
|
|
20231027,152600,1321812045,2625,2625,2625,2625,0
|
|
20231027,152500,1321812045,2625,2625,2625,2625,0
|
|
20231027,152400,1321812045,2625,2625,2625,2625,0
|
|
20231027,152300,1321812045,2625,2625,2625,2625,0
|
|
20231027,152200,1321812045,2625,2625,2625,2625,0
|
|
20231027,152100,1321812045,2625,2625,2625,2625,0
|
|
20231027,152000,1321812045,2625,2625,2625,2625,0
|
|
20231027,151900,1321812045,2625,2625,2625,2620,3636
|
|
20231027,151800,1312271820,2635,2630,2635,2625,1417
|
|
20231027,151700,1308550100,2630,2630,2630,2630,967
|
|
20231027,151600,1306006890,2635,2630,2635,2630,914
|
|
20231027,151500,1303602510,2635,2630,2635,2630,344
|
|
20231027,151400,1302697425,2635,2635,2635,2630,515
|
|
20231027,151300,1301342080,2635,2625,2635,2625,1892
|
|
20231027,151200,1296373580,2625,2640,2640,2625,1083
|
|
20231027,151100,1293527385,2640,2630,2640,2630,800
|
|
20231027,151000,1291418385,2630,2635,2635,2630,593
|
|
20231027,150900,1289858295,2630,2630,2630,2630,0
|
|
20231027,150800,1289858295,2630,2630,2630,2630,474
|
|
20231027,150700,1288611675,2630,2630,2630,2630,138
|
|
20231027,150600,1288248735,2630,2635,2635,2630,674
|
|
20231027,150500,1286475955,2630,2630,2630,2630,2000
|
|
20231027,150400,1281215955,2630,2630,2630,2630,1
|
|
20231027,150300,1281213325,2640,2640,2640,2640,31
|
|
20231027,150200,1281131485,2640,2635,2640,2635,9
|
|
20231027,150100,1281107730,2635,2635,2635,2630,250
|
|
20231027,150000,1280448985,2640,2630,2640,2630,783
|
|
20231027,145900,1278389675,2630,2630,2630,2630,1990
|
|
20231027,145800,1273155975,2630,2630,2630,2630,72
|
|
20231027,145700,1272966615,2630,2630,2630,2630,54
|
|
20231027,145600,1272824595,2625,2640,2640,2625,450
|
|
20231027,145500,1271643330,2620,2630,2635,2620,2923
|
|
20231027,145400,1263950555,2620,2625,2625,2620,2294
|
|
20231027,145300,1257937010,2625,2630,2630,2625,1492
|
|
20231027,145200,1254020460,2630,2630,2630,2630,0
|
|
20231027,145100,1254020460,2630,2630,2630,2630,0
|
|
20231027,145000,1254020460,2630,2625,2630,2625,563
|
|
20231027,144900,1252542535,2625,2625,2625,2625,1048
|
|
20231027,144800,1249791535,2630,2630,2630,2625,609
|
|
20231027,144700,1248190910,2625,2625,2625,2625,0
|
|
20231027,144600,1248190910,2625,2620,2625,2615,3653
|
|
20231027,144500,1238606165,2615,2620,2625,2615,330
|
|
20231027,144400,1237742060,2620,2620,2620,2615,2546
|
|
20231027,144300,1231083705,2620,2625,2625,2620,1879
|
|
20231027,144200,1226156150,2620,2620,2625,2620,9545
|
|
20231027,144100,1201145015,2625,2625,2625,2625,2246
|
|
20231027,144000,1195249265,2625,2635,2635,2625,537
|
|
20231027,143900,1193838640,2625,2630,2635,2625,579
|
|
20231027,143800,1192317490,2635,2630,2635,2620,69
|
|
20231027,143700,1192136595,2620,2625,2625,2620,1280
|
|
20231027,143600,1188776910,2625,2630,2630,2625,164
|
|
20231027,143500,1188346325,2630,2630,2630,2630,844
|
|
20231027,143400,1186126605,2630,2630,2630,2630,0
|
|
20231027,143300,1186126605,2630,2640,2640,2630,329
|
|
20231027,143200,1185261155,2640,2640,2640,2625,492
|
|
20231027,143100,1183965255,2640,2640,2640,2625,469
|
|
20231027,143000,1182730765,2640,2640,2640,2625,299
|
|
20231027,142900,1181944350,2625,2635,2635,2625,40
|
|
20231027,142800,1181839335,2625,2640,2640,2625,13187
|
|
20231027,142700,1147169660,2635,2635,2635,2635,538
|
|
20231027,142600,1145752030,2640,2640,2650,2635,3471
|
|
20231027,142500,1136593695,2645,2645,2645,2640,311
|
|
20231027,142400,1135771105,2645,2645,2645,2645,167
|
|
20231027,142300,1135329390,2645,2645,2645,2645,6705
|
|
20231027,142200,1117594665,2645,2645,2645,2645,38
|
|
20231027,142100,1117494155,2645,2645,2645,2645,176
|
|
20231027,142000,1117028635,2645,2645,2645,2645,0
|
|
20231027,141900,1117028635,2645,2665,2665,2645,101
|
|
20231027,141800,1116759490,2670,2660,2670,2645,2401
|
|
20231027,141700,1110386985,2645,2645,2645,2645,0
|
|
20231027,141600,1110386985,2645,2645,2645,2645,0
|
|
20231027,141500,1110386985,2645,2645,2645,2645,0
|
|
20231027,141400,1110386985,2645,2650,2650,2645,963
|
|
20231027,141300,1107837855,2650,2645,2665,2645,22
|
|
20231027,141200,1107779545,2650,2665,2665,2650,21
|
|
20231027,141100,1107723745,2665,2655,2670,2655,2520
|
|
20231027,141000,1101007675,2645,2645,2645,2645,0
|
|
20231027,140900,1101007675,2645,2640,2645,2640,1260
|
|
20231027,140800,1097677710,2645,2645,2645,2645,187
|
|
20231027,140700,1097183095,2645,2645,2650,2645,743
|
|
20231027,140600,1095216760,2645,2645,2645,2645,1
|
|
20231027,140500,1095214115,2650,2660,2660,2650,232
|
|
20231027,140400,1094597545,2660,2660,2660,2660,0
|
|
20231027,140300,1094597545,2660,2660,2660,2660,0
|
|
20231027,140200,1094597545,2660,2660,2660,2655,2303
|
|
20231027,140100,1088472610,2660,2660,2660,2660,10
|
|
20231027,140000,1088446010,2660,2660,2660,2660,200
|
|
20231027,135900,1087914010,2660,2655,2660,2645,611
|
|
20231027,135800,1086294800,2640,2640,2640,2640,0
|
|
20231027,135700,1086294800,2640,2645,2645,2640,508
|
|
20231027,135600,1084952455,2645,2645,2645,2645,400
|
|
20231027,135500,1083894455,2655,2655,2655,2655,0
|
|
20231027,135400,1083894455,2655,2655,2655,2655,1
|
|
20231027,135300,1083891800,2645,2645,2645,2645,300
|
|
20231027,135200,1083098300,2655,2655,2655,2655,2
|
|
20231027,135100,1083092990,2650,2650,2650,2650,800
|
|
20231027,135000,1080972990,2650,2650,2650,2650,73
|
|
20231027,134900,1080779540,2645,2650,2650,2645,1072
|
|
20231027,134800,1077940680,2660,2660,2660,2660,0
|
|
20231027,134700,1077940680,2660,2660,2660,2660,9
|
|
20231027,134600,1077916740,2650,2660,2660,2650,412
|
|
20231027,134500,1076821955,2665,2665,2665,2665,40
|
|
20231027,134400,1076715355,2665,2655,2665,2655,212
|
|
20231027,134300,1076150385,2665,2660,2665,2660,464
|
|
20231027,134200,1074916140,2660,2650,2660,2650,351
|
|
20231027,134100,1073982490,2660,2660,2660,2650,404
|
|
20231027,134000,1072907865,2660,2660,2660,2660,307
|
|
20231027,133900,1072091245,2655,2650,2655,2650,3099
|
|
20231027,133800,1063877850,2650,2655,2655,2650,70
|
|
20231027,133700,1063692225,2650,2650,2650,2650,9
|
|
20231027,133600,1063668375,2660,2650,2660,2650,1084
|
|
20231027,133500,1060794695,2655,2645,2655,2645,416
|
|
20231027,133400,1059692865,2645,2645,2645,2645,6
|
|
20231027,133300,1059676995,2645,2640,2645,2640,213
|
|
20231027,133200,1059114425,2640,2635,2640,2630,224
|
|
20231027,133100,1058525205,2635,2640,2640,2635,12
|
|
20231027,133000,1058493530,2640,2640,2640,2635,35
|
|
20231027,132900,1058401135,2635,2635,2635,2635,501
|
|
20231027,132800,1057081000,2635,2635,2635,2635,499
|
|
20231027,132700,1055766135,2645,2645,2645,2645,31
|
|
20231027,132600,1055684140,2645,2645,2645,2645,0
|
|
20231027,132500,1055684140,2645,2645,2645,2645,2
|
|
20231027,132400,1055678850,2630,2635,2635,2630,5500
|
|
20231027,132300,1041208795,2645,2645,2645,2645,2
|
|
20231027,132200,1041203505,2645,2645,2645,2645,0
|
|
20231027,132100,1041203505,2645,2645,2645,2645,4
|
|
20231027,132000,1041192925,2630,2635,2645,2630,1707
|
|
20231027,131900,1036698860,2635,2635,2635,2635,501
|
|
20231027,131800,1035378725,2635,2635,2650,2635,793
|
|
20231027,131700,1033289155,2635,2650,2650,2635,6848
|
|
20231027,131600,1015212535,2645,2645,2645,2645,5830
|
|
20231027,131500,999792185,2650,2650,2650,2650,93
|
|
20231027,131400,999545735,2655,2660,2660,2650,2480
|
|
20231027,131300,992969760,2660,2665,2665,2660,44
|
|
20231027,131200,992852670,2665,2665,2665,2665,18
|
|
20231027,131100,992804700,2665,2660,2670,2660,228
|
|
20231027,131000,992197200,2655,2655,2655,2655,402
|
|
20231027,130900,991129890,2650,2655,2655,2650,263
|
|
20231027,130800,990432675,2660,2660,2660,2660,83
|
|
20231027,130700,990211895,2655,2655,2655,2655,526
|
|
20231027,130600,988815365,2645,2645,2655,2645,1866
|
|
20231027,130500,983879685,2645,2645,2645,2645,890
|
|
20231027,130400,981525635,2650,2650,2655,2650,701
|
|
20231027,130300,979667955,2650,2645,2650,2645,3922
|
|
20231027,130200,969279155,2650,2650,2650,2650,0
|
|
20231027,130100,969279155,2650,2650,2650,2645,13
|
|
20231027,130000,969244710,2650,2650,2650,2650,27
|
|
20231027,125900,969173160,2650,2650,2650,2650,183
|
|
20231027,125800,968688210,2655,2650,2655,2650,1131
|
|
20231027,125700,965691055,2650,2650,2650,2650,24
|
|
20231027,125600,965627455,2650,2650,2655,2650,4627
|
|
20231027,125500,953365900,2655,2655,2655,2655,47
|
|
20231027,125400,953241115,2660,2655,2660,2650,755
|
|
20231027,125300,951238090,2655,2655,2655,2655,537
|
|
20231027,125200,949812355,2655,2660,2660,2655,1497
|
|
20231027,125100,945837575,2665,2665,2665,2665,41
|
|
20231027,125000,945728310,2660,2660,2660,2660,220
|
|
20231027,124900,945143110,2660,2660,2660,2660,581
|
|
20231027,124800,943597650,2660,2665,2665,2660,1305
|
|
20231027,124700,940126300,2660,2660,2665,2660,3580
|
|
20231027,124600,930603350,2660,2675,2675,2660,1169
|
|
20231027,124500,927489455,2675,2670,2675,2670,8
|
|
20231027,124400,927468090,2665,2670,2670,2665,701
|
|
20231027,124300,925598920,2675,2675,2675,2675,3
|
|
20231027,124200,925590895,2675,2670,2675,2665,3369
|
|
20231027,124100,916600340,2670,2670,2675,2670,1046
|
|
20231027,124000,913807170,2670,2670,2670,2670,510
|
|
20231027,123900,912445470,2670,2670,2670,2670,453
|
|
20231027,123800,911235960,2670,2675,2680,2670,204
|
|
20231027,123700,910689355,2680,2680,2680,2680,30
|
|
20231027,123600,910608955,2670,2680,2680,2670,1273
|
|
20231027,123500,907207315,2680,2680,2680,2680,1
|
|
20231027,123400,907204635,2670,2675,2675,2670,5020
|
|
20231027,123300,893788305,2675,2675,2675,2675,0
|
|
20231027,123200,893788305,2675,2675,2675,2675,0
|
|
20231027,123100,893788305,2675,2680,2680,2675,912
|
|
20231027,123000,891348500,2680,2680,2680,2680,5100
|
|
20231027,122900,877680500,2690,2690,2690,2690,0
|
|
20231027,122800,877680500,2690,2690,2690,2690,50
|
|
20231027,122700,877546000,2690,2690,2690,2690,0
|
|
20231027,122600,877546000,2690,2690,2690,2690,3
|
|
20231027,122500,877537930,2675,2680,2680,2675,70
|
|
20231027,122400,877350580,2685,2675,2685,2675,443
|
|
20231027,122300,876163125,2675,2680,2680,2675,102
|
|
20231027,122200,875889770,2685,2685,2685,2685,5
|
|
20231027,122100,875876345,2680,2680,2680,2680,0
|
|
20231027,122000,875876345,2680,2680,2680,2680,100
|
|
20231027,121900,875608345,2680,2680,2680,2680,1301
|
|
20231027,121800,872121665,2685,2695,2695,2685,45
|
|
20231027,121700,872000590,2695,2695,2695,2695,1
|
|
20231027,121600,871997895,2680,2675,2695,2675,1405
|
|
20231027,121500,868234480,2675,2700,2700,2670,13457
|
|
20231027,121400,832118445,2700,2700,2700,2700,539
|
|
20231027,121300,830663145,2700,2700,2700,2700,328
|
|
20231027,121200,829777545,2700,2690,2700,2690,209
|
|
20231027,121100,829213255,2690,2690,2690,2690,8
|
|
20231027,121000,829191735,2690,2695,2695,2690,1553
|
|
20231027,120900,825009165,2695,2695,2695,2695,590
|
|
20231027,120800,823419115,2700,2700,2700,2700,0
|
|
20231027,120700,823419115,2700,2700,2700,2700,115
|
|
20231027,120600,823108615,2700,2705,2705,2700,305
|
|
20231027,120500,822285015,2710,2710,2710,2710,0
|
|
20231027,120400,822285015,2710,2710,2710,2710,100
|
|
20231027,120300,822014015,2710,2710,2710,2710,75
|
|
20231027,120200,821810765,2710,2710,2710,2710,0
|
|
20231027,120100,821810765,2710,2710,2710,2710,2
|
|
20231027,120000,821805345,2710,2705,2710,2705,2500
|
|
20231027,115900,815039115,2700,2700,2700,2700,72
|
|
20231027,115800,814844715,2695,2695,2695,2695,235
|
|
20231027,115700,814211390,2695,2695,2695,2695,0
|
|
20231027,115600,814211390,2695,2700,2700,2695,1453
|
|
20231027,115500,810295115,2700,2700,2700,2700,209
|
|
20231027,115400,809730815,2705,2705,2705,2705,0
|
|
20231027,115300,809730815,2705,2700,2705,2700,520
|
|
20231027,115200,808326715,2700,2700,2700,2700,58
|
|
20231027,115100,808170115,2700,2705,2705,2700,407
|
|
20231027,115000,807069215,2705,2705,2705,2705,101
|
|
20231027,114900,806796010,2700,2700,2700,2700,618
|
|
20231027,114800,805127410,2700,2700,2700,2700,72
|
|
20231027,114700,804933010,2700,2700,2700,2700,50
|
|
20231027,114600,804798010,2700,2705,2705,2700,209
|
|
20231027,114500,804233665,2705,2705,2705,2705,20
|
|
20231027,114400,804179565,2700,2710,2710,2700,630
|
|
20231027,114300,802477390,2710,2710,2710,2710,36
|
|
20231027,114200,802379830,2710,2710,2710,2710,16
|
|
20231027,114100,802336470,2710,2710,2710,2705,701
|
|
20231027,114000,800436765,2710,2705,2710,2705,237
|
|
20231027,113900,799794680,2710,2710,2710,2700,415
|
|
20231027,113800,798673960,2705,2705,2710,2705,112
|
|
20231027,113700,798370900,2705,2705,2705,2705,0
|
|
20231027,113600,798370900,2705,2705,2705,2705,1
|
|
20231027,113500,798368195,2700,2700,2700,2700,841
|
|
20231027,113400,796097495,2700,2700,2700,2700,2510
|
|
20231027,113300,789320495,2700,2700,2700,2700,233
|
|
20231027,113200,788691395,2700,2705,2705,2700,212
|
|
20231027,113100,788118980,2705,2705,2710,2705,139
|
|
20231027,113000,787742790,2710,2710,2710,2705,111
|
|
20231027,112900,787442030,2705,2705,2710,2705,684
|
|
20231027,112800,785591560,2710,2705,2715,2705,118
|
|
20231027,112700,785271795,2715,2705,2715,2705,1521
|
|
20231027,112600,781154335,2705,2705,2705,2705,11
|
|
20231027,112500,781124580,2705,2705,2705,2705,4
|
|
20231027,112400,781113760,2705,2700,2705,2700,161
|
|
20231027,112300,780679010,2705,2705,2705,2705,115
|
|
20231027,112200,780367935,2705,2700,2705,2700,83
|
|
20231027,112100,780143470,2700,2700,2700,2700,209
|
|
20231027,112000,779579170,2700,2700,2700,2700,435
|
|
20231027,111900,778404670,2700,2700,2700,2700,224
|
|
20231027,111800,777799870,2700,2700,2700,2700,183
|
|
20231027,111700,777305770,2690,2700,2700,2690,516
|
|
20231027,111600,775912790,2700,2695,2700,2695,1074
|
|
20231027,111500,773015560,2695,2700,2700,2695,4689
|
|
20231027,111400,760358965,2700,2700,2700,2700,5567
|
|
20231027,111300,745328065,2700,2700,2700,2700,645
|
|
20231027,111200,743586565,2700,2700,2700,2700,1033
|
|
20231027,111100,740797465,2700,2695,2700,2695,346
|
|
20231027,111000,739864745,2695,2695,2700,2695,106
|
|
20231027,110900,739579050,2695,2700,2700,2695,320
|
|
20231027,110800,738716095,2695,2685,2695,2685,1289
|
|
20231027,110700,735242540,2685,2685,2685,2685,0
|
|
20231027,110600,735242540,2685,2685,2685,2685,380
|
|
20231027,110500,734222240,2685,2690,2690,2685,5004
|
|
20231027,110400,720786485,2690,2690,2690,2690,0
|
|
20231027,110300,720786485,2690,2690,2690,2690,365
|
|
20231027,110200,719804635,2690,2690,2690,2690,18
|
|
20231027,110100,719756215,2680,2680,2680,2680,0
|
|
20231027,110000,719756215,2680,2680,2680,2680,0
|
|
20231027,105900,719756215,2680,2680,2680,2680,1245
|
|
20231027,105800,716419615,2680,2690,2690,2680,10154
|
|
20231027,105700,689158625,2690,2690,2690,2690,1186
|
|
20231027,105600,685968285,2695,2690,2695,2690,80
|
|
20231027,105500,685752690,2695,2695,2695,2695,0
|
|
20231027,105400,685752690,2695,2700,2700,2695,731
|
|
20231027,105300,683780705,2695,2700,2700,2695,206
|
|
20231027,105200,683224530,2700,2700,2700,2700,406
|
|
20231027,105100,682128330,2695,2695,2695,2695,451
|
|
20231027,105000,680912885,2695,2695,2695,2695,775
|
|
20231027,104900,678824260,2695,2690,2695,2690,800
|
|
20231027,104800,676672255,2685,2685,2685,2685,2863
|
|
20231027,104700,668985100,2685,2690,2690,2685,556
|
|
20231027,104600,667489735,2690,2690,2690,2690,1209
|
|
20231027,104500,664237525,2690,2695,2695,2690,1409
|
|
20231027,104400,660440770,2695,2690,2695,2690,831
|
|
20231027,104300,658205015,2690,2690,2690,2690,461
|
|
20231027,104200,656964925,2685,2685,2685,2685,298
|
|
20231027,104100,656164795,2685,2670,2685,2670,987
|
|
20231027,104000,653516760,2680,2675,2680,2675,842
|
|
20231027,103900,651262905,2675,2670,2675,2670,609
|
|
20231027,103800,649634335,2675,2675,2675,2675,100
|
|
20231027,103700,649366835,2675,2675,2675,2670,230
|
|
20231027,103600,648752630,2675,2670,2675,2670,282
|
|
20231027,103500,647999645,2670,2660,2670,2660,830
|
|
20231027,103400,645788690,2665,2665,2665,2665,50
|
|
20231027,103300,645655440,2655,2655,2655,2655,249
|
|
20231027,103200,644994345,2660,2660,2660,2660,65
|
|
20231027,103100,644821445,2670,2670,2670,2670,1
|
|
20231027,103000,644818775,2670,2670,2670,2665,5154
|
|
20231027,102900,631080350,2670,2665,2670,2665,1102
|
|
20231027,102800,628140275,2665,2660,2665,2660,235
|
|
20231027,102700,627514010,2660,2660,2665,2660,2069
|
|
20231027,102600,622005260,2660,2660,2665,2660,1237
|
|
20231027,102500,618714715,2660,2670,2670,2660,688
|
|
20231027,102400,616877855,2670,2665,2670,2665,194
|
|
20231027,102300,616360330,2675,2670,2675,2670,2478
|
|
20231027,102200,609743820,2670,2665,2675,2665,2867
|
|
20231027,102100,602090880,2665,2645,2665,2645,7527
|
|
20231027,102000,582139510,2650,2645,2650,2645,206
|
|
20231027,101900,581593640,2645,2645,2645,2645,834
|
|
20231027,101800,579387710,2650,2650,2650,2645,825
|
|
20231027,101700,577205190,2645,2645,2645,2645,444
|
|
20231027,101600,576030810,2645,2645,2645,2630,2387
|
|
20231027,101500,569729170,2645,2640,2645,2635,1091
|
|
20231027,101400,566850105,2640,2640,2640,2640,353
|
|
20231027,101300,565918185,2635,2635,2635,2635,300
|
|
20231027,101200,565127685,2635,2625,2640,2625,359
|
|
20231027,101100,564181895,2640,2645,2645,2635,1565
|
|
20231027,101000,560056565,2645,2635,2645,2625,1729
|
|
20231027,100900,555510055,2635,2625,2635,2625,2177
|
|
20231027,100800,549789295,2615,2615,2615,2615,280
|
|
20231027,100700,549057095,2625,2620,2625,2610,5022
|
|
20231027,100600,535900575,2610,2615,2620,2610,803
|
|
20231027,100500,533803730,2610,2615,2620,2610,1689
|
|
20231027,100400,529383440,2600,2605,2610,2600,1929
|
|
20231027,100300,524355120,2605,2615,2615,2605,384
|
|
20231027,100200,523353960,2615,2610,2615,2610,928
|
|
20231027,100100,520930045,2610,2610,2610,2610,602
|
|
20231027,100000,519358825,2610,2615,2620,2605,2983
|
|
20231027,095900,511582835,2615,2610,2620,2610,372
|
|
20231027,095800,510609630,2610,2615,2615,2605,611
|
|
20231027,095700,509014460,2615,2615,2615,2610,131
|
|
20231027,095600,508672445,2615,2620,2625,2605,2781
|
|
20231027,095500,501415930,2625,2620,2625,2615,1101
|
|
20231027,095400,498532450,2625,2625,2625,2625,590
|
|
20231027,095300,496983700,2625,2630,2630,2625,63
|
|
20231027,095200,496818190,2620,2630,2630,2620,408
|
|
20231027,095100,495745170,2630,2630,2630,2625,527
|
|
20231027,095000,494361785,2625,2625,2630,2620,4821
|
|
20231027,094900,481698845,2625,2610,2625,2605,1384
|
|
20231027,094800,478075695,2610,2620,2625,2605,12388
|
|
20231027,094700,445788035,2620,2625,2625,2620,1270
|
|
20231027,094600,442459730,2625,2615,2630,2615,1977
|
|
20231027,094500,437280380,2620,2620,2620,2615,328
|
|
20231027,094400,436422355,2610,2615,2625,2600,11608
|
|
20231027,094300,406164715,2615,2625,2625,2615,3576
|
|
20231027,094200,396812655,2615,2630,2630,2615,1431
|
|
20231027,094100,393065510,2630,2635,2635,2630,151
|
|
20231027,094000,392668130,2635,2620,2635,2610,5003
|
|
20231027,093900,379585890,2610,2630,2630,2610,3275
|
|
20231027,093800,371023305,2620,2625,2630,2620,2844
|
|
20231027,093700,363562305,2630,2640,2640,2630,4569
|
|
20231027,093600,351533005,2650,2640,2650,2640,226
|
|
20231027,093500,350936335,2650,2640,2650,2640,106
|
|
20231027,093400,350656425,2645,2645,2650,2645,2268
|
|
20231027,093300,344657560,2645,2650,2655,2645,1931
|
|
20231027,093200,339541155,2655,2650,2655,2650,286
|
|
20231027,093100,338783115,2650,2645,2650,2635,3058
|
|
20231027,093000,330719470,2640,2640,2650,2640,2137
|
|
20231027,092900,325072400,2645,2650,2650,2640,2121
|
|
20231027,092800,319462350,2650,2670,2670,2650,3241
|
|
20231027,092700,310864670,2660,2670,2670,2660,12544
|
|
20231027,092600,277442980,2665,2670,2670,2660,5362
|
|
20231027,092500,263145405,2675,2675,2675,2675,95
|
|
20231027,092400,262891280,2675,2675,2675,2665,3509
|
|
20231027,092300,253531255,2675,2670,2675,2670,436
|
|
20231027,092200,252365055,2675,2670,2675,2665,2315
|
|
20231027,092100,246184495,2670,2670,2675,2670,1001
|
|
20231027,092000,243510825,2665,2670,2680,2665,2109
|
|
20231027,091900,237881990,2680,2670,2680,2670,2920
|
|
20231027,091800,230077730,2680,2670,2680,2665,556
|
|
20231027,091700,228595350,2680,2685,2685,2665,3056
|
|
20231027,091600,220411325,2665,2685,2685,2665,2020
|
|
20231027,091500,215012455,2685,2675,2685,2665,602
|
|
20231027,091400,213407105,2685,2665,2685,2665,1993
|
|
20231027,091300,208080535,2665,2675,2675,2660,3016
|
|
20231027,091200,200036285,2675,2675,2685,2670,1074
|
|
20231027,091100,197163630,2685,2680,2685,2675,654
|
|
20231027,091000,195408905,2685,2680,2685,2675,1286
|
|
20231027,090900,191963790,2680,2670,2685,2670,806
|
|
20231027,090800,189811110,2685,2670,2685,2665,3852
|
|
20231027,090700,179523285,2680,2695,2695,2665,3804
|
|
20231027,090600,169337425,2695,2690,2695,2675,5827
|
|
20231027,090500,153698550,2700,2700,2700,2685,1241
|
|
20231027,090400,150358350,2685,2690,2700,2680,7326
|
|
20231027,090300,130710400,2700,2720,2720,2685,12507
|
|
20231027,090200,96818625,2720,2725,2730,2710,1804
|
|
20231027,090100,91911425,2725,2700,2725,2700,6069
|
|
20231027,090000,75444555,2695,2680,2710,2680,28072
|