638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193500,5256451085,2340,2340,2340,2340,16984
|
|
20231027,193400,5256451085,2340,2340,2340,2340,0
|
|
20231027,193300,5256451085,2340,2340,2340,2340,0
|
|
20231027,193200,5256451085,2340,2340,2340,2340,0
|
|
20231027,193100,5256451085,2340,2340,2340,2340,0
|
|
20231027,193000,5256451085,2340,2340,2340,2340,0
|
|
20231027,192900,5256451085,2340,2340,2340,2340,0
|
|
20231027,192800,5256451085,2340,2340,2340,2340,0
|
|
20231027,192700,5256451085,2340,2340,2340,2340,0
|
|
20231027,192600,5256451085,2340,2340,2340,2340,0
|
|
20231027,192500,5256451085,2340,2340,2340,2340,0
|
|
20231027,192400,5256451085,2340,2340,2340,2340,0
|
|
20231027,192300,5256451085,2340,2340,2340,2340,0
|
|
20231027,192200,5256451085,2340,2340,2340,2340,0
|
|
20231027,192100,5256451085,2340,2340,2340,2340,0
|
|
20231027,192000,5256451085,2340,2340,2340,2340,0
|
|
20231027,191900,5256451085,2340,2340,2340,2340,0
|
|
20231027,191800,5256451085,2340,2340,2340,2340,0
|
|
20231027,191700,5256451085,2340,2340,2340,2340,0
|
|
20231027,191600,5256451085,2340,2340,2340,2340,0
|
|
20231027,191500,5256451085,2340,2340,2340,2340,0
|
|
20231027,191400,5256451085,2340,2340,2340,2340,0
|
|
20231027,191300,5256451085,2340,2340,2340,2340,0
|
|
20231027,191200,5256451085,2340,2340,2340,2340,0
|
|
20231027,191100,5256451085,2340,2340,2340,2340,0
|
|
20231027,191000,5256451085,2340,2340,2340,2340,0
|
|
20231027,190900,5256451085,2340,2340,2340,2340,0
|
|
20231027,190800,5256451085,2340,2340,2340,2340,0
|
|
20231027,190700,5256451085,2340,2340,2340,2340,0
|
|
20231027,190600,5256451085,2340,2340,2340,2340,0
|
|
20231027,190500,5256451085,2340,2340,2340,2340,16984
|
|
20231027,190400,5256451085,2340,2340,2340,2340,0
|
|
20231027,190300,5256451085,2340,2340,2340,2340,0
|
|
20231027,190200,5256451085,2340,2340,2340,2340,0
|
|
20231027,190100,5256451085,2340,2340,2340,2340,0
|
|
20231027,190000,5256451085,2340,2340,2340,2340,0
|
|
20231027,185900,5256451085,2340,2340,2340,2340,0
|
|
20231027,185800,5256451085,2340,2340,2340,2340,0
|
|
20231027,185700,5256451085,2340,2340,2340,2340,0
|
|
20231027,185600,5256451085,2340,2340,2340,2340,0
|
|
20231027,185500,5256451085,2340,2340,2340,2340,0
|
|
20231027,185400,5256451085,2340,2340,2340,2340,0
|
|
20231027,185300,5256451085,2340,2340,2340,2340,0
|
|
20231027,185200,5256451085,2340,2340,2340,2340,0
|
|
20231027,185100,5256451085,2340,2340,2340,2340,0
|
|
20231027,185000,5256451085,2340,2340,2340,2340,0
|
|
20231027,184900,5256451085,2340,2340,2340,2340,0
|
|
20231027,184800,5256451085,2340,2340,2340,2340,0
|
|
20231027,184700,5256451085,2340,2340,2340,2340,0
|
|
20231027,184600,5256451085,2340,2340,2340,2340,0
|
|
20231027,184500,5256451085,2340,2340,2340,2340,0
|
|
20231027,184400,5256451085,2340,2340,2340,2340,0
|
|
20231027,184300,5256451085,2340,2340,2340,2340,0
|
|
20231027,184200,5256451085,2340,2340,2340,2340,0
|
|
20231027,184100,5256451085,2340,2340,2340,2340,0
|
|
20231027,184000,5256451085,2340,2340,2340,2340,0
|
|
20231027,183900,5256451085,2340,2340,2340,2340,0
|
|
20231027,183800,5256451085,2340,2340,2340,2340,0
|
|
20231027,183700,5256451085,2340,2340,2340,2340,0
|
|
20231027,183600,5256451085,2340,2340,2340,2340,0
|
|
20231027,183500,5256451085,2340,2340,2340,2340,16984
|
|
20231027,183400,5256451085,2340,2340,2340,2340,0
|
|
20231027,183300,5256451085,2340,2340,2340,2340,0
|
|
20231027,183200,5256451085,2340,2340,2340,2340,0
|
|
20231027,183100,5256451085,2340,2340,2340,2340,0
|
|
20231027,183000,5256451085,2340,2340,2340,2340,0
|
|
20231027,182900,5256451085,2340,2340,2340,2340,0
|
|
20231027,182800,5256451085,2340,2340,2340,2340,0
|
|
20231027,182700,5256451085,2340,2340,2340,2340,0
|
|
20231027,182600,5256451085,2340,2340,2340,2340,0
|
|
20231027,182500,5256451085,2340,2340,2340,2340,0
|
|
20231027,182400,5256451085,2340,2340,2340,2340,0
|
|
20231027,182300,5256451085,2340,2340,2340,2340,0
|
|
20231027,182200,5256451085,2340,2340,2340,2340,0
|
|
20231027,182100,5256451085,2340,2340,2340,2340,0
|
|
20231027,182000,5256451085,2340,2340,2340,2340,0
|
|
20231027,181900,5256451085,2340,2340,2340,2340,0
|
|
20231027,181800,5256451085,2340,2340,2340,2340,0
|
|
20231027,181700,5256451085,2340,2340,2340,2340,0
|
|
20231027,181600,5256451085,2340,2340,2340,2340,0
|
|
20231027,181500,5256451085,2340,2340,2340,2340,0
|
|
20231027,181400,5256451085,2340,2340,2340,2340,0
|
|
20231027,181300,5256451085,2340,2340,2340,2340,0
|
|
20231027,181200,5256451085,2340,2340,2340,2340,0
|
|
20231027,181100,5256451085,2340,2340,2340,2340,0
|
|
20231027,181000,5256451085,2340,2340,2340,2340,0
|
|
20231027,180900,5256451085,2340,2340,2340,2340,0
|
|
20231027,180800,5256451085,2340,2340,2340,2340,0
|
|
20231027,180700,5256451085,2340,2340,2340,2340,0
|
|
20231027,180600,5256451085,2340,2340,2340,2340,0
|
|
20231027,180500,5256451085,2340,2340,2340,2340,16984
|
|
20231027,180400,5256451085,2340,2340,2340,2340,0
|
|
20231027,180300,5256451085,2340,2340,2340,2340,0
|
|
20231027,180200,5256451085,2340,2340,2340,2340,0
|
|
20231027,180100,5256451085,2340,2340,2340,2340,0
|
|
20231027,180000,5256451085,2340,2340,2340,2340,0
|
|
20231027,175900,5256451085,2340,2340,2340,2340,0
|
|
20231027,175800,5256451085,2340,2340,2340,2340,0
|
|
20231027,175700,5256451085,2340,2340,2340,2340,0
|
|
20231027,175600,5256451085,2340,2340,2340,2340,0
|
|
20231027,175500,5256451085,2340,2340,2340,2340,0
|
|
20231027,175400,5256451085,2340,2340,2340,2340,0
|
|
20231027,175300,5256451085,2340,2340,2340,2340,0
|
|
20231027,175200,5256451085,2340,2340,2340,2340,0
|
|
20231027,175100,5256451085,2340,2340,2340,2340,0
|
|
20231027,175000,5256451085,2340,2340,2340,2340,0
|
|
20231027,174900,5256451085,2340,2340,2340,2340,0
|
|
20231027,174800,5256451085,2340,2340,2340,2340,0
|
|
20231027,174700,5256451085,2340,2340,2340,2340,0
|
|
20231027,174600,5256451085,2340,2340,2340,2340,0
|
|
20231027,174500,5256451085,2340,2340,2340,2340,0
|
|
20231027,174400,5256451085,2340,2340,2340,2340,0
|
|
20231027,174300,5256451085,2340,2340,2340,2340,0
|
|
20231027,174200,5256451085,2340,2340,2340,2340,0
|
|
20231027,174100,5256451085,2340,2340,2340,2340,0
|
|
20231027,174000,5256451085,2340,2340,2340,2340,0
|
|
20231027,173900,5256451085,2340,2340,2340,2340,0
|
|
20231027,173800,5256451085,2340,2340,2340,2340,0
|
|
20231027,173700,5256451085,2340,2340,2340,2340,0
|
|
20231027,173600,5256451085,2340,2340,2340,2340,0
|
|
20231027,173500,5256451085,2340,2340,2340,2340,16984
|
|
20231027,173400,5256451085,2340,2340,2340,2340,0
|
|
20231027,173300,5256451085,2340,2340,2340,2340,0
|
|
20231027,173200,5256451085,2340,2340,2340,2340,0
|
|
20231027,173100,5256451085,2340,2340,2340,2340,0
|
|
20231027,173000,5256451085,2340,2340,2340,2340,0
|
|
20231027,172900,5256451085,2340,2340,2340,2340,0
|
|
20231027,172800,5256451085,2340,2340,2340,2340,0
|
|
20231027,172700,5256451085,2340,2340,2340,2340,0
|
|
20231027,172600,5256451085,2340,2340,2340,2340,0
|
|
20231027,172500,5256451085,2340,2340,2340,2340,0
|
|
20231027,172400,5256451085,2340,2340,2340,2340,0
|
|
20231027,172300,5256451085,2340,2340,2340,2340,0
|
|
20231027,172200,5256451085,2340,2340,2340,2340,0
|
|
20231027,172100,5256451085,2340,2340,2340,2340,0
|
|
20231027,172000,5256451085,2340,2340,2340,2340,0
|
|
20231027,171900,5256451085,2340,2340,2340,2340,0
|
|
20231027,171800,5256451085,2340,2340,2340,2340,0
|
|
20231027,171700,5256451085,2340,2340,2340,2340,0
|
|
20231027,171600,5256451085,2340,2340,2340,2340,0
|
|
20231027,171500,5256451085,2340,2340,2340,2340,0
|
|
20231027,171400,5256451085,2340,2340,2340,2340,0
|
|
20231027,171300,5256451085,2340,2340,2340,2340,0
|
|
20231027,171200,5256451085,2340,2340,2340,2340,0
|
|
20231027,171100,5256451085,2340,2340,2340,2340,0
|
|
20231027,171000,5256451085,2340,2340,2340,2340,0
|
|
20231027,170900,5256451085,2340,2340,2340,2340,0
|
|
20231027,170800,5256451085,2340,2340,2340,2340,0
|
|
20231027,170700,5256451085,2340,2340,2340,2340,0
|
|
20231027,170600,5256451085,2340,2340,2340,2340,0
|
|
20231027,170500,5256451085,2340,2340,2340,2340,16984
|
|
20231027,170400,5256451085,2340,2340,2340,2340,0
|
|
20231027,170300,5256451085,2340,2340,2340,2340,0
|
|
20231027,170200,5256451085,2340,2340,2340,2340,0
|
|
20231027,170100,5256451085,2340,2340,2340,2340,0
|
|
20231027,170000,5256451085,2340,2340,2340,2340,0
|
|
20231027,165900,5256451085,2340,2340,2340,2340,0
|
|
20231027,165800,5256451085,2340,2340,2340,2340,0
|
|
20231027,165700,5256451085,2340,2340,2340,2340,0
|
|
20231027,165600,5256451085,2340,2340,2340,2340,0
|
|
20231027,165500,5256451085,2340,2340,2340,2340,0
|
|
20231027,165400,5256451085,2340,2340,2340,2340,0
|
|
20231027,165300,5256451085,2340,2340,2340,2340,0
|
|
20231027,165200,5256451085,2340,2340,2340,2340,0
|
|
20231027,165100,5256451085,2340,2340,2340,2340,0
|
|
20231027,165000,5256451085,2340,2340,2340,2340,0
|
|
20231027,164900,5256451085,2340,2340,2340,2340,0
|
|
20231027,164800,5256451085,2340,2340,2340,2340,0
|
|
20231027,164700,5256451085,2340,2340,2340,2340,0
|
|
20231027,164600,5256451085,2340,2340,2340,2340,0
|
|
20231027,164500,5256451085,2340,2340,2340,2340,0
|
|
20231027,164400,5256451085,2340,2340,2340,2340,0
|
|
20231027,164300,5256451085,2340,2340,2340,2340,0
|
|
20231027,164200,5256451085,2340,2340,2340,2340,0
|
|
20231027,164100,5256451085,2340,2340,2340,2340,0
|
|
20231027,164000,5256451085,2340,2340,2340,2340,0
|
|
20231027,163900,5256451085,2340,2340,2340,2340,0
|
|
20231027,163800,5256451085,2340,2340,2340,2340,0
|
|
20231027,163700,5256451085,2340,2340,2340,2340,0
|
|
20231027,163600,5256451085,2340,2340,2340,2340,0
|
|
20231027,163500,5256451085,2340,2340,2340,2340,16984
|
|
20231027,163400,5256451085,2340,2340,2340,2340,0
|
|
20231027,163300,5256451085,2340,2340,2340,2340,0
|
|
20231027,163200,5256451085,2340,2340,2340,2340,0
|
|
20231027,163100,5256451085,2340,2340,2340,2340,0
|
|
20231027,163000,5256451085,2340,2340,2340,2340,0
|
|
20231027,162900,5256451085,2340,2340,2340,2340,0
|
|
20231027,162800,5256451085,2340,2340,2340,2340,0
|
|
20231027,162700,5256451085,2340,2340,2340,2340,0
|
|
20231027,162600,5256451085,2340,2340,2340,2340,0
|
|
20231027,162500,5256451085,2340,2340,2340,2340,0
|
|
20231027,162400,5256451085,2340,2340,2340,2340,0
|
|
20231027,162300,5256451085,2340,2340,2340,2340,0
|
|
20231027,162200,5256451085,2340,2340,2340,2340,0
|
|
20231027,162100,5256451085,2340,2340,2340,2340,0
|
|
20231027,162000,5256451085,2340,2340,2340,2340,0
|
|
20231027,161900,5256451085,2340,2340,2340,2340,0
|
|
20231027,161800,5256451085,2340,2340,2340,2340,0
|
|
20231027,161700,5256451085,2340,2340,2340,2340,0
|
|
20231027,161600,5256451085,2340,2340,2340,2340,0
|
|
20231027,161500,5256451085,2340,2340,2340,2340,0
|
|
20231027,161400,5256451085,2340,2340,2340,2340,0
|
|
20231027,161300,5256451085,2340,2340,2340,2340,0
|
|
20231027,161200,5256451085,2340,2340,2340,2340,0
|
|
20231027,161100,5256451085,2340,2340,2340,2340,0
|
|
20231027,161000,5256451085,2340,2340,2340,2340,0
|
|
20231027,160900,5256451085,2340,2340,2340,2340,0
|
|
20231027,160800,5256451085,2340,2340,2340,2340,0
|
|
20231027,160700,5256451085,2340,2340,2340,2340,0
|
|
20231027,160600,5256451085,2340,2340,2340,2340,0
|
|
20231027,160500,5256451085,2340,2340,2340,2340,16984
|
|
20231027,160400,5256451085,2340,2340,2340,2340,0
|
|
20231027,160300,5256451085,2340,2340,2340,2340,0
|
|
20231027,160200,5256451085,2340,2340,2340,2340,0
|
|
20231027,160100,5256451085,2340,2340,2340,2340,0
|
|
20231027,160000,5256451085,2340,2340,2340,2340,0
|
|
20231027,155900,5256451085,2340,2340,2340,2340,0
|
|
20231027,155800,5256451085,2340,2340,2340,2340,0
|
|
20231027,155700,5256451085,2340,2340,2340,2340,0
|
|
20231027,155600,5256451085,2340,2340,2340,2340,0
|
|
20231027,155500,5256451085,2340,2340,2340,2340,0
|
|
20231027,155400,5256451085,2340,2340,2340,2340,0
|
|
20231027,155300,5256451085,2340,2340,2340,2340,0
|
|
20231027,155200,5256451085,2340,2340,2340,2340,0
|
|
20231027,155100,5256451085,2340,2340,2340,2340,0
|
|
20231027,155000,5256451085,2340,2340,2340,2340,0
|
|
20231027,154900,5256451085,2340,2340,2340,2340,0
|
|
20231027,154800,5256451085,2340,2340,2340,2340,0
|
|
20231027,154700,5256451085,2340,2340,2340,2340,0
|
|
20231027,154600,5256451085,2340,2340,2340,2340,0
|
|
20231027,154500,5256451085,2340,2340,2340,2340,0
|
|
20231027,154400,5256451085,2340,2340,2340,2340,0
|
|
20231027,154300,5256451085,2340,2340,2340,2340,0
|
|
20231027,154200,5256451085,2340,2340,2340,2340,0
|
|
20231027,154100,5256451085,2340,2340,2340,2340,0
|
|
20231027,154000,5256451085,2340,2340,2340,2340,0
|
|
20231027,153900,5256451085,2340,2340,2340,2340,0
|
|
20231027,153800,5256451085,2340,2340,2340,2340,0
|
|
20231027,153700,5256451085,2340,2340,2340,2340,0
|
|
20231027,153600,5256451085,2340,2340,2340,2340,0
|
|
20231027,153500,5256451085,2340,2340,2340,2340,16984
|
|
20231027,153400,5256451085,2340,2340,2340,2340,0
|
|
20231027,153300,5256451085,2340,2340,2340,2340,0
|
|
20231027,153200,5256451085,2340,2340,2340,2340,0
|
|
20231027,153100,5256451085,2340,2340,2340,2340,0
|
|
20231027,153000,5256451085,2340,2340,2340,2340,16984
|
|
20231027,152900,5216708525,2330,2330,2330,2330,0
|
|
20231027,152800,5216708525,2330,2330,2330,2330,0
|
|
20231027,152700,5216708525,2330,2330,2330,2330,0
|
|
20231027,152600,5216708525,2330,2330,2330,2330,0
|
|
20231027,152500,5216708525,2330,2330,2330,2330,0
|
|
20231027,152400,5216708525,2330,2330,2330,2330,0
|
|
20231027,152300,5216708525,2330,2330,2330,2330,0
|
|
20231027,152200,5216708525,2330,2330,2330,2330,0
|
|
20231027,152100,5216708525,2330,2330,2330,2330,0
|
|
20231027,152000,5216708525,2330,2330,2330,2330,0
|
|
20231027,151900,5216708525,2330,2315,2330,2315,4896
|
|
20231027,151800,5205337240,2335,2315,2340,2315,450
|
|
20231027,151700,5204289565,2340,2330,2340,2315,486
|
|
20231027,151600,5203159285,2340,2330,2340,2330,26
|
|
20231027,151500,5203098675,2345,2325,2345,2325,448
|
|
20231027,151400,5202050260,2345,2350,2350,2320,4238
|
|
20231027,151300,5192200260,2350,2350,2350,2345,32
|
|
20231027,151200,5192125160,2350,2345,2350,2345,2679
|
|
20231027,151100,5185842880,2345,2345,2345,2340,127
|
|
20231027,151000,5185545565,2345,2345,2345,2335,437
|
|
20231027,150900,5184524200,2340,2345,2345,2340,508
|
|
20231027,150800,5183335440,2340,2350,2350,2340,1357
|
|
20231027,150700,5180151655,2350,2350,2350,2350,2
|
|
20231027,150600,5180146955,2345,2340,2345,2340,218
|
|
20231027,150500,5179635895,2340,2345,2345,2340,559
|
|
20231027,150400,5178325090,2350,2340,2350,2340,273
|
|
20231027,150300,5177685395,2340,2340,2350,2340,618
|
|
20231027,150200,5176238745,2340,2350,2350,2335,1670
|
|
20231027,150100,5172330920,2340,2360,2360,2340,1251
|
|
20231027,150000,5169389800,2355,2340,2360,2340,1868
|
|
20231027,145900,5165005345,2340,2325,2350,2325,617
|
|
20231027,145800,5163565075,2325,2330,2335,2325,550
|
|
20231027,145700,5162286000,2330,2330,2330,2330,238
|
|
20231027,145600,5161731460,2330,2335,2335,2320,3
|
|
20231027,145500,5161724475,2325,2325,2335,2325,459
|
|
20231027,145400,5160657290,2325,2335,2335,2315,2718
|
|
20231027,145300,5154351965,2320,2320,2335,2320,3649
|
|
20231027,145200,5145885750,2335,2335,2335,2325,745
|
|
20231027,145100,5144153175,2325,2325,2335,2325,513
|
|
20231027,145000,5142960440,2325,2325,2325,2320,967
|
|
20231027,144900,5140714845,2335,2335,2335,2335,150
|
|
20231027,144800,5140364595,2335,2325,2335,2320,104
|
|
20231027,144700,5140122790,2325,2325,2325,2325,193
|
|
20231027,144600,5139674065,2335,2335,2335,2335,10
|
|
20231027,144500,5139650715,2335,2335,2335,2335,363
|
|
20231027,144400,5138803110,2335,2335,2335,2335,477
|
|
20231027,144300,5137689315,2335,2320,2335,2320,143
|
|
20231027,144200,5137357510,2330,2330,2330,2320,188
|
|
20231027,144100,5136920670,2315,2330,2330,2315,58
|
|
20231027,144000,5136785770,2335,2330,2335,2330,4
|
|
20231027,143900,5136776445,2330,2330,2330,2315,4059
|
|
20231027,143800,5127368975,2330,2330,2330,2320,1203
|
|
20231027,143700,5124576850,2335,2335,2335,2335,538
|
|
20231027,143600,5123320620,2340,2340,2340,2340,0
|
|
20231027,143500,5123320620,2340,2340,2340,2340,2
|
|
20231027,143400,5123315940,2335,2345,2345,2335,268
|
|
20231027,143300,5122689050,2340,2340,2340,2340,543
|
|
20231027,143200,5121418430,2335,2335,2335,2335,523
|
|
20231027,143100,5120197225,2335,2335,2335,2335,42
|
|
20231027,143000,5120099155,2335,2335,2335,2325,555
|
|
20231027,142900,5118808450,2335,2335,2335,2335,55
|
|
20231027,142800,5118680025,2335,2330,2335,2320,928
|
|
20231027,142700,5116521585,2330,2330,2330,2325,881
|
|
20231027,142600,5114473110,2330,2330,2330,2315,8327
|
|
20231027,142500,5095154390,2330,2330,2330,2330,55
|
|
20231027,142400,5095026240,2330,2335,2335,2330,55
|
|
20231027,142300,5094897955,2335,2335,2335,2335,55
|
|
20231027,142200,5094769530,2335,2335,2335,2315,136
|
|
20231027,142100,5094452715,2335,2335,2335,2335,97
|
|
20231027,142000,5094226220,2335,2335,2335,2315,812
|
|
20231027,141900,5092345485,2335,2330,2335,2330,226
|
|
20231027,141800,5091818900,2335,2335,2335,2335,28
|
|
20231027,141700,5091753520,2315,2335,2335,2315,454
|
|
20231027,141600,5090699765,2335,2335,2335,2335,97
|
|
20231027,141500,5090473270,2335,2335,2335,2330,97
|
|
20231027,141400,5090246875,2335,2335,2335,2335,469
|
|
20231027,141300,5089151760,2335,2325,2335,2325,1217
|
|
20231027,141200,5086317070,2320,2335,2335,2315,4159
|
|
20231027,141100,5076653540,2335,2345,2345,2335,4062
|
|
20231027,141000,5067168490,2345,2345,2345,2335,270
|
|
20231027,140900,5066537205,2345,2345,2345,2340,124
|
|
20231027,140800,5066246455,2345,2340,2345,2340,57
|
|
20231027,140700,5066112840,2340,2340,2340,2340,43
|
|
20231027,140600,5066012220,2340,2330,2345,2330,619
|
|
20231027,140500,5064567815,2335,2345,2345,2330,301
|
|
20231027,140400,5063864900,2345,2340,2345,2340,57
|
|
20231027,140300,5063731380,2340,2345,2345,2330,769
|
|
20231027,140200,5061934955,2345,2350,2350,2345,183
|
|
20231027,140100,5061505340,2350,2350,2355,2350,607
|
|
20231027,140000,5060077965,2350,2350,2350,2350,200
|
|
20231027,135900,5059607965,2350,2340,2350,2340,323
|
|
20231027,135800,5058850555,2340,2345,2345,2340,490
|
|
20231027,135700,5057703505,2345,2345,2345,2345,3300
|
|
20231027,135600,5049965005,2355,2350,2355,2350,1190
|
|
20231027,135500,5047164295,2350,2350,2350,2350,1
|
|
20231027,135400,5047161945,2350,2350,2350,2350,90
|
|
20231027,135300,5046950445,2355,2355,2355,2355,0
|
|
20231027,135200,5046950445,2355,2365,2365,2350,6221
|
|
20231027,135100,5032311160,2365,2360,2365,2360,1968
|
|
20231027,135000,5027663175,2355,2350,2355,2350,5895
|
|
20231027,134900,5013802040,2345,2345,2345,2345,293
|
|
20231027,134800,5013114955,2345,2335,2345,2330,4731
|
|
20231027,134700,5002068455,2335,2330,2335,2330,2012
|
|
20231027,134600,4997370685,2320,2325,2325,2320,662
|
|
20231027,134500,4995832345,2335,2335,2335,2335,1
|
|
20231027,134400,4995830010,2320,2330,2345,2320,748
|
|
20231027,134300,4994088335,2335,2345,2345,2335,228
|
|
20231027,134200,4993555565,2345,2345,2345,2345,1
|
|
20231027,134100,4993553220,2345,2345,2345,2345,0
|
|
20231027,134000,4993553220,2345,2345,2345,2345,0
|
|
20231027,133900,4993553220,2345,2345,2345,2345,1
|
|
20231027,133800,4993550875,2330,2345,2350,2330,433
|
|
20231027,133700,4992537490,2350,2350,2350,2350,0
|
|
20231027,133600,4992537490,2350,2345,2350,2345,400
|
|
20231027,133500,4991597590,2350,2350,2350,2350,0
|
|
20231027,133400,4991597590,2350,2345,2350,2325,268
|
|
20231027,133300,4990973180,2345,2350,2350,2345,5456
|
|
20231027,133200,4978178665,2350,2345,2350,2340,1125
|
|
20231027,133100,4975540000,2340,2340,2345,2340,832
|
|
20231027,133000,4973593115,2340,2340,2340,2340,0
|
|
20231027,132900,4973593115,2340,2340,2340,2340,0
|
|
20231027,132800,4973593115,2340,2315,2340,2315,618
|
|
20231027,132700,4972162420,2340,2340,2340,2340,1
|
|
20231027,132600,4972160080,2340,2320,2340,2320,622
|
|
20231027,132500,4970717000,2320,2340,2340,2320,420
|
|
20231027,132400,4969740300,2340,2345,2345,2330,13
|
|
20231027,132300,4969709885,2345,2320,2345,2320,512
|
|
20231027,132200,4968522005,2320,2325,2325,2320,100
|
|
20231027,132100,4968289745,2345,2330,2345,2325,838
|
|
20231027,132000,4966340415,2345,2330,2345,2330,77
|
|
20231027,131900,4966160990,2345,2340,2345,2335,943
|
|
20231027,131800,4963958180,2340,2340,2350,2340,583
|
|
20231027,131700,4962592525,2340,2345,2350,2340,1129
|
|
20231027,131600,4959946435,2340,2335,2340,2335,886
|
|
20231027,131500,4957874130,2340,2320,2340,2320,4434
|
|
20231027,131400,4947576415,2320,2330,2330,2320,581
|
|
20231027,131300,4946226770,2340,2340,2340,2340,0
|
|
20231027,131200,4946226770,2340,2340,2340,2335,3
|
|
20231027,131100,4946219755,2340,2340,2340,2340,30
|
|
20231027,131000,4946149555,2340,2330,2340,2330,191
|
|
20231027,130900,4945704255,2330,2330,2330,2330,183
|
|
20231027,130800,4945277865,2330,2340,2340,2330,292
|
|
20231027,130700,4944597480,2335,2330,2335,2330,1155
|
|
20231027,130600,4941904425,2340,2340,2340,2340,427
|
|
20231027,130500,4940905245,2340,2340,2340,2340,0
|
|
20231027,130400,4940905245,2340,2340,2340,2340,0
|
|
20231027,130300,4940905245,2340,2340,2340,2340,0
|
|
20231027,130200,4940905245,2340,2340,2340,2310,13190
|
|
20231027,130100,4910348800,2340,2340,2340,2340,0
|
|
20231027,130000,4910348800,2340,2325,2340,2320,3384
|
|
20231027,125900,4902495540,2325,2345,2345,2325,3719
|
|
20231027,125800,4893846230,2345,2330,2350,2330,3
|
|
20231027,125700,4893839205,2350,2350,2350,2350,0
|
|
20231027,125600,4893839205,2350,2350,2350,2350,0
|
|
20231027,125500,4893839205,2350,2340,2350,2340,229
|
|
20231027,125400,4893303335,2340,2340,2340,2340,0
|
|
20231027,125300,4893303335,2340,2325,2340,2325,5356
|
|
20231027,125200,4880850620,2340,2330,2340,2325,503
|
|
20231027,125100,4879681100,2340,2325,2340,2325,156
|
|
20231027,125000,4879318345,2330,2325,2330,2325,126
|
|
20231027,124900,4879025360,2320,2325,2330,2320,1029
|
|
20231027,124800,4876634700,2325,2330,2330,2325,860
|
|
20231027,124700,4874632750,2330,2340,2340,2325,103
|
|
20231027,124600,4874392595,2325,2345,2345,2325,870
|
|
20231027,124500,4872369405,2355,2330,2355,2330,2611
|
|
20231027,124400,4866276275,2330,2340,2340,2330,3102
|
|
20231027,124300,4859048315,2340,2340,2340,2340,0
|
|
20231027,124200,4859048315,2340,2335,2340,2330,1485
|
|
20231027,124100,4855580260,2340,2345,2345,2335,2354
|
|
20231027,124000,4850071860,2340,2350,2350,2340,1006
|
|
20231027,123900,4847713180,2355,2355,2355,2355,37
|
|
20231027,123800,4847626045,2355,2345,2355,2345,96
|
|
20231027,123700,4847400460,2350,2355,2355,2350,1461
|
|
20231027,123600,4843964235,2360,2360,2360,2360,1
|
|
20231027,123500,4843961875,2355,2355,2355,2355,68
|
|
20231027,123400,4843801735,2360,2360,2360,2360,0
|
|
20231027,123300,4843801735,2360,2355,2360,2355,14
|
|
20231027,123200,4843768750,2355,2355,2355,2355,16
|
|
20231027,123100,4843731070,2360,2360,2360,2360,0
|
|
20231027,123000,4843731070,2360,2360,2360,2360,371
|
|
20231027,122900,4842855510,2360,2360,2360,2360,20
|
|
20231027,122800,4842808310,2360,2360,2360,2360,0
|
|
20231027,122700,4842808310,2360,2355,2360,2355,442
|
|
20231027,122600,4841766170,2350,2340,2350,2340,259
|
|
20231027,122500,4841158690,2340,2345,2350,2340,1402
|
|
20231027,122400,4837872840,2345,2345,2345,2345,1
|
|
20231027,122300,4837870495,2350,2350,2350,2350,0
|
|
20231027,122200,4837870495,2350,2350,2350,2350,0
|
|
20231027,122100,4837870495,2350,2345,2350,2345,820
|
|
20231027,122000,4835943570,2350,2350,2355,2345,520
|
|
20231027,121900,4834721600,2345,2355,2355,2345,545
|
|
20231027,121800,4833440605,2355,2360,2360,2350,66
|
|
20231027,121700,4833285195,2360,2355,2360,2350,520
|
|
20231027,121600,4832060595,2355,2350,2355,2350,675
|
|
20231027,121500,4830474330,2360,2360,2360,2360,265
|
|
20231027,121400,4829848930,2350,2350,2350,2350,64
|
|
20231027,121300,4829698530,2350,2350,2350,2350,582
|
|
20231027,121200,4828330830,2360,2360,2360,2360,0
|
|
20231027,121100,4828330830,2360,2360,2360,2360,0
|
|
20231027,121000,4828330830,2360,2350,2360,2350,1711
|
|
20231027,120900,4824309940,2360,2360,2360,2350,11
|
|
20231027,120800,4824284065,2365,2360,2365,2360,2
|
|
20231027,120700,4824279340,2365,2350,2365,2345,240
|
|
20231027,120600,4823715425,2365,2365,2365,2365,315
|
|
20231027,120500,4822970450,2350,2345,2360,2345,6438
|
|
20231027,120400,4807825425,2345,2340,2345,2340,529
|
|
20231027,120300,4806585385,2340,2335,2345,2335,308
|
|
20231027,120200,4805864660,2345,2340,2345,2340,761
|
|
20231027,120100,4804083910,2325,2330,2340,2325,1747
|
|
20231027,120000,4800017020,2340,2350,2350,2340,1857
|
|
20231027,115900,4795666285,2355,2350,2355,2350,501
|
|
20231027,115800,4794488930,2350,2350,2355,2325,4220
|
|
20231027,115700,4784651305,2350,2350,2350,2350,6
|
|
20231027,115600,4784637205,2355,2355,2355,2340,5
|
|
20231027,115500,4784625475,2335,2350,2350,2335,530
|
|
20231027,115400,4783380425,2355,2355,2355,2355,100
|
|
20231027,115300,4783144925,2360,2360,2360,2360,0
|
|
20231027,115200,4783144925,2360,2360,2360,2340,367
|
|
20231027,115100,4782286105,2360,2360,2360,2360,22
|
|
20231027,115000,4782234185,2360,2340,2360,2335,1688
|
|
20231027,114900,4778289975,2355,2355,2355,2355,0
|
|
20231027,114800,4778289975,2355,2355,2355,2340,274
|
|
20231027,114700,4777648785,2340,2350,2350,2340,1393
|
|
20231027,114600,4774375265,2355,2355,2355,2335,1821
|
|
20231027,114500,4770105360,2355,2365,2365,2340,500
|
|
20231027,114400,4768935285,2335,2355,2365,2335,4382
|
|
20231027,114300,4758681180,2355,2360,2365,2355,446
|
|
20231027,114200,4757628755,2365,2355,2365,2355,31
|
|
20231027,114100,4757555740,2345,2360,2365,2345,5211
|
|
20231027,114000,4745310565,2360,2360,2360,2360,0
|
|
20231027,113900,4745310565,2360,2360,2360,2360,1
|
|
20231027,113800,4745308205,2355,2360,2360,2355,467
|
|
20231027,113700,4744208395,2360,2360,2360,2360,1
|
|
20231027,113600,4744206035,2360,2350,2360,2345,556
|
|
20231027,113500,4742899630,2360,2350,2360,2350,1209
|
|
20231027,113400,4740058455,2350,2350,2355,2350,611
|
|
20231027,113300,4738622565,2350,2350,2350,2350,1
|
|
20231027,113200,4738620215,2345,2360,2360,2345,361
|
|
20231027,113100,4737773650,2345,2360,2360,2340,479
|
|
20231027,113000,4736650005,2350,2360,2360,2350,1349
|
|
20231027,112900,4733474010,2365,2355,2365,2355,1288
|
|
20231027,112800,4730434675,2350,2350,2350,2345,1471
|
|
20231027,112700,4726982415,2350,2350,2355,2350,581
|
|
20231027,112600,4725617060,2350,2360,2360,2350,6
|
|
20231027,112500,4725602920,2360,2350,2360,2350,1157
|
|
20231027,112400,4722878645,2350,2345,2350,2345,2129
|
|
20231027,112300,4717875650,2340,2355,2355,2340,21
|
|
20231027,112200,4717826210,2355,2345,2360,2320,20150
|
|
20231027,112100,4670793470,2365,2365,2365,2345,55
|
|
20231027,112000,4670664355,2370,2370,2370,2370,60
|
|
20231027,111900,4670522155,2370,2365,2370,2340,348
|
|
20231027,111800,4669707220,2370,2380,2380,2340,442
|
|
20231027,111700,4668670450,2380,2355,2380,2340,1092
|
|
20231027,111600,4666084225,2340,2350,2355,2340,3450
|
|
20231027,111500,4657995505,2340,2340,2350,2340,4273
|
|
20231027,111400,4647996060,2340,2350,2355,2335,2711
|
|
20231027,111300,4641658240,2350,2355,2365,2335,9893
|
|
20231027,111200,4618440950,2350,2380,2380,2350,13741
|
|
20231027,111100,4586048390,2380,2365,2380,2365,523
|
|
20231027,111000,4584811480,2385,2365,2385,2365,782
|
|
20231027,110900,4582962030,2365,2365,2365,2365,8
|
|
20231027,110800,4582943110,2365,2395,2395,2365,2704
|
|
20231027,110700,4576525325,2370,2370,2395,2370,1696
|
|
20231027,110600,4572505780,2370,2370,2370,2370,597
|
|
20231027,110500,4571090890,2370,2380,2380,2370,604
|
|
20231027,110400,4569656540,2400,2400,2400,2400,1
|
|
20231027,110300,4569654140,2380,2380,2380,2380,2121
|
|
20231027,110200,4564606160,2380,2380,2380,2380,100
|
|
20231027,110100,4564368160,2385,2400,2400,2385,2680
|
|
20231027,110000,4557975040,2400,2400,2405,2400,2362
|
|
20231027,105900,4552306235,2400,2400,2400,2400,12
|
|
20231027,105800,4552277435,2400,2395,2400,2375,312
|
|
20231027,105700,4551531710,2395,2385,2395,2375,944
|
|
20231027,105600,4549281510,2385,2385,2385,2370,229
|
|
20231027,105500,4548737685,2385,2365,2390,2360,6825
|
|
20231027,105400,4532613935,2370,2375,2375,2365,1173
|
|
20231027,105300,4529839040,2375,2385,2385,2365,10676
|
|
20231027,105200,4504506380,2385,2385,2390,2385,1556
|
|
20231027,105100,4500789380,2385,2395,2400,2385,6362
|
|
20231027,105000,4485581635,2395,2400,2400,2395,1295
|
|
20231027,104900,4482478385,2395,2400,2400,2395,815
|
|
20231027,104800,4480526405,2400,2390,2400,2390,1187
|
|
20231027,104700,4477689450,2405,2390,2405,2385,14873
|
|
20231027,104600,4442185155,2405,2400,2405,2390,7008
|
|
20231027,104500,4425430530,2405,2400,2415,2400,3437
|
|
20231027,104400,4417180940,2400,2405,2405,2390,23334
|
|
20231027,104300,4361250620,2405,2415,2415,2405,16353
|
|
20231027,104200,4321812280,2415,2420,2425,2415,5204
|
|
20231027,104100,4309239550,2415,2415,2420,2415,14
|
|
20231027,104000,4309205685,2425,2415,2425,2410,3635
|
|
20231027,103900,4300442860,2430,2415,2430,2410,239
|
|
20231027,103800,4299865590,2435,2420,2440,2405,8114
|
|
20231027,103700,4280165405,2405,2425,2425,2405,3259
|
|
20231027,103600,4272314825,2410,2420,2440,2405,6819
|
|
20231027,103500,4255817640,2440,2450,2450,2405,18465
|
|
20231027,103400,4211150090,2450,2430,2450,2410,21967
|
|
20231027,103300,4157597750,2435,2395,2435,2395,28962
|
|
20231027,103200,4087560795,2390,2395,2405,2380,8432
|
|
20231027,103100,4067400300,2395,2385,2405,2385,20658
|
|
20231027,103000,4017983150,2385,2380,2385,2375,1597
|
|
20231027,102900,4014181185,2380,2380,2385,2380,1669
|
|
20231027,102800,4010203905,2385,2380,2385,2375,1457
|
|
20231027,102700,4006736125,2380,2370,2380,2370,3164
|
|
20231027,102600,3999217510,2375,2370,2375,2365,2102
|
|
20231027,102500,3994229840,2370,2375,2375,2355,8473
|
|
20231027,102400,3974241700,2370,2375,2375,2370,288
|
|
20231027,102300,3973558890,2375,2380,2380,2360,2638
|
|
20231027,102200,3967323795,2380,2380,2380,2355,1355
|
|
20231027,102100,3964114765,2375,2355,2375,2350,3026
|
|
20231027,102000,3956984385,2355,2360,2360,2350,2140
|
|
20231027,101900,3951939090,2365,2365,2375,2360,2209
|
|
20231027,101800,3946715145,2365,2350,2365,2350,2389
|
|
20231027,101700,3941088495,2350,2355,2355,2345,11189
|
|
20231027,101600,3914806800,2360,2360,2360,2355,3151
|
|
20231027,101500,3907380450,2370,2360,2370,2355,2413
|
|
20231027,101400,3901682100,2370,2360,2370,2360,1179
|
|
20231027,101300,3898899240,2360,2355,2360,2350,7575
|
|
20231027,101200,3881065045,2355,2375,2375,2355,10132
|
|
20231027,101100,3857143275,2375,2370,2380,2370,4778
|
|
20231027,101000,3845802065,2375,2375,2380,2370,4149
|
|
20231027,100900,3835947710,2380,2380,2380,2370,3736
|
|
20231027,100800,3827078130,2380,2380,2390,2370,8512
|
|
20231027,100700,3806848310,2375,2360,2375,2360,6354
|
|
20231027,100600,3791781915,2360,2360,2360,2350,7700
|
|
20231027,100500,3773641495,2355,2360,2365,2350,7801
|
|
20231027,100400,3755256165,2365,2370,2390,2340,21258
|
|
20231027,100300,3705278215,2370,2415,2430,2355,44878
|
|
20231027,100200,3597937500,2415,2375,2425,2350,42114
|
|
20231027,100100,3498234970,2370,2395,2395,2365,16247
|
|
20231027,100000,3459682395,2395,2400,2410,2385,11398
|
|
20231027,095900,3432336720,2400,2410,2420,2390,17250
|
|
20231027,095800,3390918750,2420,2430,2430,2405,5169
|
|
20231027,095700,3378455495,2430,2400,2445,2370,39007
|
|
20231027,095600,3285114270,2405,2415,2430,2395,25991
|
|
20231027,095500,3222619245,2415,2435,2435,2400,26402
|
|
20231027,095400,3158933245,2440,2460,2460,2410,58555
|
|
20231027,095300,3016421750,2460,2480,2495,2450,15134
|
|
20231027,095200,2979057635,2475,2520,2520,2475,22044
|
|
20231027,095100,2924071710,2520,2480,2520,2480,29062
|
|
20231027,095000,2851054510,2505,2495,2525,2460,35620
|
|
20231027,094900,2762265900,2495,2525,2560,2480,71937
|
|
20231027,094800,2580959300,2520,2550,2630,2510,169358
|
|
20231027,094700,2143272145,2545,2460,2575,2440,126672
|
|
20231027,094600,1821777830,2445,2500,2510,2400,94812
|
|
20231027,094500,1588173800,2510,2590,2595,2470,117942
|
|
20231027,094400,1289469745,2595,2505,2600,2490,280551
|
|
20231027,094300,576439850,2450,2450,2450,2450,0
|
|
20231027,094200,576439850,2450,2450,2450,2450,0
|
|
20231027,094100,576439850,2450,2410,2450,2380,36567
|
|
20231027,094000,487562725,2410,2335,2440,2335,36638
|
|
20231027,093900,400073095,2340,2320,2340,2320,4186
|
|
20231027,093800,390295795,2320,2315,2320,2315,716
|
|
20231027,093700,388637575,2315,2315,2315,2315,104
|
|
20231027,093600,388396815,2315,2320,2320,2315,1668
|
|
20231027,093500,384527595,2325,2325,2325,2325,459
|
|
20231027,093400,383460420,2325,2325,2325,2325,410
|
|
20231027,093300,382507170,2325,2320,2325,2320,547
|
|
20231027,093200,381237905,2320,2330,2330,2320,972
|
|
20231027,093100,378975560,2330,2310,2330,2310,1649
|
|
20231027,093000,375142595,2315,2315,2315,2310,549
|
|
20231027,092900,373874160,2310,2305,2310,2300,3599
|
|
20231027,092800,365578605,2305,2305,2305,2300,347
|
|
20231027,092700,364779330,2305,2305,2305,2305,9
|
|
20231027,092600,364758585,2305,2300,2315,2300,759
|
|
20231027,092500,363009315,2300,2315,2315,2300,1222
|
|
20231027,092400,360198345,2315,2305,2315,2305,1441
|
|
20231027,092300,356876680,2305,2305,2320,2300,3383
|
|
20231027,092200,349059220,2305,2315,2315,2305,1821
|
|
20231027,092100,344851160,2320,2315,2320,2315,79
|
|
20231027,092000,344667885,2320,2310,2325,2305,654
|
|
20231027,091900,343153360,2310,2320,2325,2310,3502
|
|
20231027,091800,335055275,2325,2315,2325,2315,2197
|
|
20231027,091700,329969210,2315,2315,2320,2315,2274
|
|
20231027,091600,324701935,2315,2325,2335,2315,3633
|
|
20231027,091500,316255390,2325,2310,2325,2305,2112
|
|
20231027,091400,311379975,2310,2310,2330,2310,1307
|
|
20231027,091300,308355580,2315,2335,2335,2315,10208
|
|
20231027,091200,284586560,2335,2330,2340,2330,2875
|
|
20231027,091100,277881775,2340,2335,2350,2320,2528
|
|
20231027,091000,272004405,2335,2330,2360,2325,5473
|
|
20231027,090900,259212405,2330,2360,2370,2330,20933
|
|
20231027,090800,210025160,2370,2345,2370,2345,4888
|
|
20231027,090700,198506175,2345,2370,2395,2345,9374
|
|
20231027,090600,176406735,2390,2415,2415,2370,7663
|
|
20231027,090500,158069660,2415,2375,2450,2370,35511
|
|
20231027,090400,72487020,2375,2295,2380,2295,18469
|
|
20231027,090300,29332575,2295,2295,2310,2265,3744
|
|
20231027,090200,20751240,2290,2295,2295,2255,2338
|
|
20231027,090100,15398685,2295,2255,2295,2230,3711
|
|
20231027,090000,6991500,2255,2230,2255,2230,2136
|