645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194200,301885390,2350,2350,2350,2350,1784
|
|
20231027,194100,301885390,2350,2350,2350,2350,0
|
|
20231027,194000,301885390,2350,2350,2350,2350,0
|
|
20231027,193900,301885390,2350,2350,2350,2350,0
|
|
20231027,193800,301885390,2350,2350,2350,2350,0
|
|
20231027,193700,301885390,2350,2350,2350,2350,0
|
|
20231027,193600,301885390,2350,2350,2350,2350,0
|
|
20231027,193500,301885390,2350,2350,2350,2350,0
|
|
20231027,193400,301885390,2350,2350,2350,2350,0
|
|
20231027,193300,301885390,2350,2350,2350,2350,0
|
|
20231027,193200,301885390,2350,2350,2350,2350,0
|
|
20231027,193100,301885390,2350,2350,2350,2350,0
|
|
20231027,193000,301885390,2350,2350,2350,2350,0
|
|
20231027,192900,301885390,2350,2350,2350,2350,0
|
|
20231027,192800,301885390,2350,2350,2350,2350,0
|
|
20231027,192700,301885390,2350,2350,2350,2350,0
|
|
20231027,192600,301885390,2350,2350,2350,2350,0
|
|
20231027,192500,301885390,2350,2350,2350,2350,0
|
|
20231027,192400,301885390,2350,2350,2350,2350,0
|
|
20231027,192300,301885390,2350,2350,2350,2350,0
|
|
20231027,192200,301885390,2350,2350,2350,2350,0
|
|
20231027,192100,301885390,2350,2350,2350,2350,0
|
|
20231027,192000,301885390,2350,2350,2350,2350,0
|
|
20231027,191900,301885390,2350,2350,2350,2350,0
|
|
20231027,191800,301885390,2350,2350,2350,2350,0
|
|
20231027,191700,301885390,2350,2350,2350,2350,0
|
|
20231027,191600,301885390,2350,2350,2350,2350,0
|
|
20231027,191500,301885390,2350,2350,2350,2350,0
|
|
20231027,191400,301885390,2350,2350,2350,2350,0
|
|
20231027,191300,301885390,2350,2350,2350,2350,0
|
|
20231027,191200,301885390,2350,2350,2350,2350,1784
|
|
20231027,191100,301885390,2350,2350,2350,2350,0
|
|
20231027,191000,301885390,2350,2350,2350,2350,0
|
|
20231027,190900,301885390,2350,2350,2350,2350,0
|
|
20231027,190800,301885390,2350,2350,2350,2350,0
|
|
20231027,190700,301885390,2350,2350,2350,2350,0
|
|
20231027,190600,301885390,2350,2350,2350,2350,0
|
|
20231027,190500,301885390,2350,2350,2350,2350,0
|
|
20231027,190400,301885390,2350,2350,2350,2350,0
|
|
20231027,190300,301885390,2350,2350,2350,2350,0
|
|
20231027,190200,301885390,2350,2350,2350,2350,0
|
|
20231027,190100,301885390,2350,2350,2350,2350,0
|
|
20231027,190000,301885390,2350,2350,2350,2350,0
|
|
20231027,185900,301885390,2350,2350,2350,2350,0
|
|
20231027,185800,301885390,2350,2350,2350,2350,0
|
|
20231027,185700,301885390,2350,2350,2350,2350,0
|
|
20231027,185600,301885390,2350,2350,2350,2350,0
|
|
20231027,185500,301885390,2350,2350,2350,2350,0
|
|
20231027,185400,301885390,2350,2350,2350,2350,0
|
|
20231027,185300,301885390,2350,2350,2350,2350,0
|
|
20231027,185200,301885390,2350,2350,2350,2350,0
|
|
20231027,185100,301885390,2350,2350,2350,2350,0
|
|
20231027,185000,301885390,2350,2350,2350,2350,0
|
|
20231027,184900,301885390,2350,2350,2350,2350,0
|
|
20231027,184800,301885390,2350,2350,2350,2350,0
|
|
20231027,184700,301885390,2350,2350,2350,2350,0
|
|
20231027,184600,301885390,2350,2350,2350,2350,0
|
|
20231027,184500,301885390,2350,2350,2350,2350,0
|
|
20231027,184400,301885390,2350,2350,2350,2350,0
|
|
20231027,184300,301885390,2350,2350,2350,2350,0
|
|
20231027,184200,301885390,2350,2350,2350,2350,1784
|
|
20231027,184100,301885390,2350,2350,2350,2350,0
|
|
20231027,184000,301885390,2350,2350,2350,2350,0
|
|
20231027,183900,301885390,2350,2350,2350,2350,0
|
|
20231027,183800,301885390,2350,2350,2350,2350,0
|
|
20231027,183700,301885390,2350,2350,2350,2350,0
|
|
20231027,183600,301885390,2350,2350,2350,2350,0
|
|
20231027,183500,301885390,2350,2350,2350,2350,0
|
|
20231027,183400,301885390,2350,2350,2350,2350,0
|
|
20231027,183300,301885390,2350,2350,2350,2350,0
|
|
20231027,183200,301885390,2350,2350,2350,2350,0
|
|
20231027,183100,301885390,2350,2350,2350,2350,0
|
|
20231027,183000,301885390,2350,2350,2350,2350,0
|
|
20231027,182900,301885390,2350,2350,2350,2350,0
|
|
20231027,182800,301885390,2350,2350,2350,2350,0
|
|
20231027,182700,301885390,2350,2350,2350,2350,0
|
|
20231027,182600,301885390,2350,2350,2350,2350,0
|
|
20231027,182500,301885390,2350,2350,2350,2350,0
|
|
20231027,182400,301885390,2350,2350,2350,2350,0
|
|
20231027,182300,301885390,2350,2350,2350,2350,0
|
|
20231027,182200,301885390,2350,2350,2350,2350,0
|
|
20231027,182100,301885390,2350,2350,2350,2350,0
|
|
20231027,182000,301885390,2350,2350,2350,2350,0
|
|
20231027,181900,301885390,2350,2350,2350,2350,0
|
|
20231027,181800,301885390,2350,2350,2350,2350,0
|
|
20231027,181700,301885390,2350,2350,2350,2350,0
|
|
20231027,181600,301885390,2350,2350,2350,2350,0
|
|
20231027,181500,301885390,2350,2350,2350,2350,0
|
|
20231027,181400,301885390,2350,2350,2350,2350,0
|
|
20231027,181300,301885390,2350,2350,2350,2350,0
|
|
20231027,181200,301885390,2350,2350,2350,2350,1784
|
|
20231027,181100,301885390,2350,2350,2350,2350,0
|
|
20231027,181000,301885390,2350,2350,2350,2350,0
|
|
20231027,180900,301885390,2350,2350,2350,2350,0
|
|
20231027,180800,301885390,2350,2350,2350,2350,0
|
|
20231027,180700,301885390,2350,2350,2350,2350,0
|
|
20231027,180600,301885390,2350,2350,2350,2350,0
|
|
20231027,180500,301885390,2350,2350,2350,2350,0
|
|
20231027,180400,301885390,2350,2350,2350,2350,0
|
|
20231027,180300,301885390,2350,2350,2350,2350,0
|
|
20231027,180200,301885390,2350,2350,2350,2350,0
|
|
20231027,180100,301885390,2350,2350,2350,2350,0
|
|
20231027,180000,301885390,2350,2350,2350,2350,0
|
|
20231027,175900,301885390,2350,2350,2350,2350,0
|
|
20231027,175800,301885390,2350,2350,2350,2350,0
|
|
20231027,175700,301885390,2350,2350,2350,2350,0
|
|
20231027,175600,301885390,2350,2350,2350,2350,0
|
|
20231027,175500,301885390,2350,2350,2350,2350,0
|
|
20231027,175400,301885390,2350,2350,2350,2350,0
|
|
20231027,175300,301885390,2350,2350,2350,2350,0
|
|
20231027,175200,301885390,2350,2350,2350,2350,0
|
|
20231027,175100,301885390,2350,2350,2350,2350,0
|
|
20231027,175000,301885390,2350,2350,2350,2350,0
|
|
20231027,174900,301885390,2350,2350,2350,2350,0
|
|
20231027,174800,301885390,2350,2350,2350,2350,0
|
|
20231027,174700,301885390,2350,2350,2350,2350,0
|
|
20231027,174600,301885390,2350,2350,2350,2350,0
|
|
20231027,174500,301885390,2350,2350,2350,2350,0
|
|
20231027,174400,301885390,2350,2350,2350,2350,0
|
|
20231027,174300,301885390,2350,2350,2350,2350,0
|
|
20231027,174200,301885390,2350,2350,2350,2350,1784
|
|
20231027,174100,301885390,2350,2350,2350,2350,0
|
|
20231027,174000,301885390,2350,2350,2350,2350,0
|
|
20231027,173900,301885390,2350,2350,2350,2350,0
|
|
20231027,173800,301885390,2350,2350,2350,2350,0
|
|
20231027,173700,301885390,2350,2350,2350,2350,0
|
|
20231027,173600,301885390,2350,2350,2350,2350,0
|
|
20231027,173500,301885390,2350,2350,2350,2350,0
|
|
20231027,173400,301885390,2350,2350,2350,2350,0
|
|
20231027,173300,301885390,2350,2350,2350,2350,0
|
|
20231027,173200,301885390,2350,2350,2350,2350,0
|
|
20231027,173100,301885390,2350,2350,2350,2350,0
|
|
20231027,173000,301885390,2350,2350,2350,2350,0
|
|
20231027,172900,301885390,2350,2350,2350,2350,0
|
|
20231027,172800,301885390,2350,2350,2350,2350,0
|
|
20231027,172700,301885390,2350,2350,2350,2350,0
|
|
20231027,172600,301885390,2350,2350,2350,2350,0
|
|
20231027,172500,301885390,2350,2350,2350,2350,0
|
|
20231027,172400,301885390,2350,2350,2350,2350,0
|
|
20231027,172300,301885390,2350,2350,2350,2350,0
|
|
20231027,172200,301885390,2350,2350,2350,2350,0
|
|
20231027,172100,301885390,2350,2350,2350,2350,0
|
|
20231027,172000,301885390,2350,2350,2350,2350,0
|
|
20231027,171900,301885390,2350,2350,2350,2350,0
|
|
20231027,171800,301885390,2350,2350,2350,2350,0
|
|
20231027,171700,301885390,2350,2350,2350,2350,0
|
|
20231027,171600,301885390,2350,2350,2350,2350,0
|
|
20231027,171500,301885390,2350,2350,2350,2350,0
|
|
20231027,171400,301885390,2350,2350,2350,2350,0
|
|
20231027,171300,301885390,2350,2350,2350,2350,0
|
|
20231027,171200,301885390,2350,2350,2350,2350,1784
|
|
20231027,171100,301885390,2350,2350,2350,2350,0
|
|
20231027,171000,301885390,2350,2350,2350,2350,0
|
|
20231027,170900,301885390,2350,2350,2350,2350,0
|
|
20231027,170800,301885390,2350,2350,2350,2350,0
|
|
20231027,170700,301885390,2350,2350,2350,2350,0
|
|
20231027,170600,301885390,2350,2350,2350,2350,0
|
|
20231027,170500,301885390,2350,2350,2350,2350,0
|
|
20231027,170400,301885390,2350,2350,2350,2350,0
|
|
20231027,170300,301885390,2350,2350,2350,2350,0
|
|
20231027,170200,301885390,2350,2350,2350,2350,0
|
|
20231027,170100,301885390,2350,2350,2350,2350,0
|
|
20231027,170000,301885390,2350,2350,2350,2350,0
|
|
20231027,165900,301885390,2350,2350,2350,2350,0
|
|
20231027,165800,301885390,2350,2350,2350,2350,0
|
|
20231027,165700,301885390,2350,2350,2350,2350,0
|
|
20231027,165600,301885390,2350,2350,2350,2350,0
|
|
20231027,165500,301885390,2350,2350,2350,2350,0
|
|
20231027,165400,301885390,2350,2350,2350,2350,0
|
|
20231027,165300,301885390,2350,2350,2350,2350,0
|
|
20231027,165200,301885390,2350,2350,2350,2350,0
|
|
20231027,165100,301885390,2350,2350,2350,2350,0
|
|
20231027,165000,301885390,2350,2350,2350,2350,0
|
|
20231027,164900,301885390,2350,2350,2350,2350,0
|
|
20231027,164800,301885390,2350,2350,2350,2350,0
|
|
20231027,164700,301885390,2350,2350,2350,2350,0
|
|
20231027,164600,301885390,2350,2350,2350,2350,0
|
|
20231027,164500,301885390,2350,2350,2350,2350,0
|
|
20231027,164400,301885390,2350,2350,2350,2350,0
|
|
20231027,164300,301885390,2350,2350,2350,2350,0
|
|
20231027,164200,301885390,2350,2350,2350,2350,1784
|
|
20231027,164100,301885390,2350,2350,2350,2350,0
|
|
20231027,164000,301885390,2350,2350,2350,2350,0
|
|
20231027,163900,301885390,2350,2350,2350,2350,0
|
|
20231027,163800,301885390,2350,2350,2350,2350,0
|
|
20231027,163700,301885390,2350,2350,2350,2350,0
|
|
20231027,163600,301885390,2350,2350,2350,2350,0
|
|
20231027,163500,301885390,2350,2350,2350,2350,0
|
|
20231027,163400,301885390,2350,2350,2350,2350,0
|
|
20231027,163300,301885390,2350,2350,2350,2350,0
|
|
20231027,163200,301885390,2350,2350,2350,2350,0
|
|
20231027,163100,301885390,2350,2350,2350,2350,0
|
|
20231027,163000,301885390,2350,2350,2350,2350,0
|
|
20231027,162900,301885390,2350,2350,2350,2350,0
|
|
20231027,162800,301885390,2350,2350,2350,2350,0
|
|
20231027,162700,301885390,2350,2350,2350,2350,0
|
|
20231027,162600,301885390,2350,2350,2350,2350,0
|
|
20231027,162500,301885390,2350,2350,2350,2350,0
|
|
20231027,162400,301885390,2350,2350,2350,2350,0
|
|
20231027,162300,301885390,2350,2350,2350,2350,0
|
|
20231027,162200,301885390,2350,2350,2350,2350,0
|
|
20231027,162100,301885390,2350,2350,2350,2350,0
|
|
20231027,162000,301885390,2350,2350,2350,2350,0
|
|
20231027,161900,301885390,2350,2350,2350,2350,0
|
|
20231027,161800,301885390,2350,2350,2350,2350,0
|
|
20231027,161700,301885390,2350,2350,2350,2350,0
|
|
20231027,161600,301885390,2350,2350,2350,2350,0
|
|
20231027,161500,301885390,2350,2350,2350,2350,0
|
|
20231027,161400,301885390,2350,2350,2350,2350,0
|
|
20231027,161300,301885390,2350,2350,2350,2350,0
|
|
20231027,161200,301885390,2350,2350,2350,2350,1784
|
|
20231027,161100,301885390,2350,2350,2350,2350,0
|
|
20231027,161000,301885390,2350,2350,2350,2350,0
|
|
20231027,160900,301885390,2350,2350,2350,2350,0
|
|
20231027,160800,301885390,2350,2350,2350,2350,0
|
|
20231027,160700,301885390,2350,2350,2350,2350,0
|
|
20231027,160600,301885390,2350,2350,2350,2350,0
|
|
20231027,160500,301885390,2350,2350,2350,2350,0
|
|
20231027,160400,301885390,2350,2350,2350,2350,0
|
|
20231027,160300,301885390,2350,2350,2350,2350,0
|
|
20231027,160200,301885390,2350,2350,2350,2350,0
|
|
20231027,160100,301885390,2350,2350,2350,2350,0
|
|
20231027,160000,301885390,2350,2350,2350,2350,0
|
|
20231027,155900,301885390,2350,2350,2350,2350,0
|
|
20231027,155800,301885390,2350,2350,2350,2350,0
|
|
20231027,155700,301885390,2350,2350,2350,2350,0
|
|
20231027,155600,301885390,2350,2350,2350,2350,0
|
|
20231027,155500,301885390,2350,2350,2350,2350,0
|
|
20231027,155400,301885390,2350,2350,2350,2350,0
|
|
20231027,155300,301885390,2350,2350,2350,2350,0
|
|
20231027,155200,301885390,2350,2350,2350,2350,0
|
|
20231027,155100,301885390,2350,2350,2350,2350,0
|
|
20231027,155000,301885390,2350,2350,2350,2350,0
|
|
20231027,154900,301885390,2350,2350,2350,2350,0
|
|
20231027,154800,301885390,2350,2350,2350,2350,0
|
|
20231027,154700,301885390,2350,2350,2350,2350,0
|
|
20231027,154600,301885390,2350,2350,2350,2350,0
|
|
20231027,154500,301885390,2350,2350,2350,2350,0
|
|
20231027,154400,301885390,2350,2350,2350,2350,0
|
|
20231027,154300,301885390,2350,2350,2350,2350,0
|
|
20231027,154200,301885390,2350,2350,2350,2350,1784
|
|
20231027,154100,301885390,2350,2350,2350,2350,0
|
|
20231027,154000,301885390,2350,2350,2350,2350,0
|
|
20231027,153900,301885390,2350,2350,2350,2350,0
|
|
20231027,153800,301885390,2350,2350,2350,2350,0
|
|
20231027,153700,301885390,2350,2350,2350,2350,0
|
|
20231027,153600,301885390,2350,2350,2350,2350,0
|
|
20231027,153500,301885390,2350,2350,2350,2350,0
|
|
20231027,153400,301885390,2350,2350,2350,2350,0
|
|
20231027,153300,301885390,2350,2350,2350,2350,0
|
|
20231027,153200,301885390,2350,2350,2350,2350,0
|
|
20231027,153100,301885390,2350,2350,2350,2350,0
|
|
20231027,153000,301885390,2350,2350,2350,2350,1784
|
|
20231027,152900,297692990,2360,2360,2360,2360,0
|
|
20231027,152800,297692990,2360,2360,2360,2360,0
|
|
20231027,152700,297692990,2360,2360,2360,2360,0
|
|
20231027,152600,297692990,2360,2360,2360,2360,0
|
|
20231027,152500,297692990,2360,2360,2360,2360,0
|
|
20231027,152400,297692990,2360,2360,2360,2360,0
|
|
20231027,152300,297692990,2360,2360,2360,2360,0
|
|
20231027,152200,297692990,2360,2360,2360,2360,0
|
|
20231027,152100,297692990,2360,2360,2360,2360,0
|
|
20231027,152000,297692990,2360,2360,2360,2360,0
|
|
20231027,151900,297692990,2360,2360,2360,2345,1244
|
|
20231027,151800,294767915,2360,2360,2360,2360,87
|
|
20231027,151700,294562595,2360,2360,2360,2350,116
|
|
20231027,151600,294289370,2360,2365,2365,2350,292
|
|
20231027,151500,293600255,2365,2360,2365,2360,236
|
|
20231027,151400,293043105,2360,2360,2360,2360,151
|
|
20231027,151300,292686745,2360,2360,2360,2360,173
|
|
20231027,151200,292278465,2360,2355,2360,2355,279
|
|
20231027,151100,291620235,2355,2345,2355,2345,403
|
|
20231027,151000,290672815,2355,2350,2355,2345,89
|
|
20231027,150900,290463720,2355,2345,2355,2345,261
|
|
20231027,150800,289850930,2355,2355,2355,2355,19
|
|
20231027,150700,289806185,2345,2355,2355,2345,43
|
|
20231027,150600,289705100,2340,2350,2350,2340,2011
|
|
20231027,150500,284999250,2355,2355,2355,2345,319
|
|
20231027,150400,284250860,2355,2355,2355,2355,0
|
|
20231027,150300,284250860,2355,2355,2355,2355,0
|
|
20231027,150200,284250860,2355,2355,2355,2355,12
|
|
20231027,150100,284222600,2355,2355,2355,2355,0
|
|
20231027,150000,284222600,2355,2350,2355,2350,100
|
|
20231027,145900,283987410,2350,2345,2350,2345,1663
|
|
20231027,145800,280087305,2350,2350,2350,2335,1792
|
|
20231027,145700,275894920,2350,2350,2350,2345,142
|
|
20231027,145600,275561725,2345,2355,2355,2345,71
|
|
20231027,145500,275394605,2365,2365,2365,2365,0
|
|
20231027,145400,275394605,2365,2360,2365,2360,26
|
|
20231027,145300,275333125,2365,2360,2365,2360,45
|
|
20231027,145200,275226775,2365,2360,2365,2355,110
|
|
20231027,145100,274967390,2360,2355,2360,2345,359
|
|
20231027,145000,274125225,2365,2365,2365,2350,125
|
|
20231027,144900,273831130,2365,2365,2365,2355,25
|
|
20231027,144800,273772120,2365,2365,2365,2365,0
|
|
20231027,144700,273772120,2365,2365,2365,2365,11
|
|
20231027,144600,273746105,2365,2365,2365,2365,19
|
|
20231027,144500,273701170,2360,2360,2360,2360,10
|
|
20231027,144400,273677570,2365,2365,2365,2365,18
|
|
20231027,144300,273635000,2365,2365,2365,2365,4
|
|
20231027,144200,273625540,2365,2360,2365,2350,393
|
|
20231027,144100,272699300,2360,2360,2360,2360,0
|
|
20231027,144000,272699300,2360,2360,2360,2360,0
|
|
20231027,143900,272699300,2360,2360,2360,2360,20
|
|
20231027,143800,272652100,2365,2350,2365,2350,1810
|
|
20231027,143700,268398570,2350,2350,2350,2350,0
|
|
20231027,143600,268398570,2350,2340,2350,2340,271
|
|
20231027,143500,267764240,2350,2350,2350,2340,3045
|
|
20231027,143400,260638490,2340,2340,2340,2340,1902
|
|
20231027,143300,256187810,2335,2335,2335,2335,0
|
|
20231027,143200,256187810,2335,2335,2335,2335,0
|
|
20231027,143100,256187810,2335,2335,2335,2335,22
|
|
20231027,143000,256136440,2335,2345,2345,2335,2233
|
|
20231027,142900,250917385,2345,2345,2345,2345,698
|
|
20231027,142800,249280575,2335,2350,2350,2335,2
|
|
20231027,142700,249275890,2340,2340,2340,2340,3517
|
|
20231027,142600,241046110,2340,2350,2350,2340,4600
|
|
20231027,142500,230273490,2345,2345,2345,2345,219
|
|
20231027,142400,229759935,2370,2350,2370,2345,1108
|
|
20231027,142300,227159405,2350,2345,2360,2345,1270
|
|
20231027,142200,224174920,2365,2370,2370,2340,953
|
|
20231027,142100,221936270,2365,2350,2365,2345,303
|
|
20231027,142000,221224200,2370,2370,2370,2370,0
|
|
20231027,141900,221224200,2370,2370,2370,2370,1
|
|
20231027,141800,221221830,2345,2350,2350,2345,289
|
|
20231027,141700,220542685,2370,2360,2370,2360,7
|
|
20231027,141600,220526130,2345,2345,2345,2345,1
|
|
20231027,141500,220523785,2370,2370,2370,2370,0
|
|
20231027,141400,220523785,2370,2365,2370,2365,16
|
|
20231027,141300,220485940,2370,2370,2370,2370,0
|
|
20231027,141200,220485940,2370,2370,2370,2370,0
|
|
20231027,141100,220485940,2370,2365,2370,2350,389
|
|
20231027,141000,219568590,2370,2370,2370,2370,2
|
|
20231027,140900,219563850,2350,2350,2350,2350,0
|
|
20231027,140800,219563850,2350,2350,2350,2350,0
|
|
20231027,140700,219563850,2350,2350,2350,2350,0
|
|
20231027,140600,219563850,2350,2350,2350,2350,0
|
|
20231027,140500,219563850,2350,2370,2370,2350,36
|
|
20231027,140400,219478815,2370,2370,2370,2370,9
|
|
20231027,140300,219457485,2355,2355,2355,2355,20
|
|
20231027,140200,219410385,2370,2370,2370,2370,0
|
|
20231027,140100,219410385,2370,2370,2370,2350,122
|
|
20231027,140000,219121615,2370,2355,2370,2355,352
|
|
20231027,135900,218292610,2370,2370,2370,2370,1
|
|
20231027,135800,218290240,2350,2355,2355,2350,375
|
|
20231027,135700,217408985,2350,2370,2370,2350,36
|
|
20231027,135600,217323900,2370,2370,2370,2370,0
|
|
20231027,135500,217323900,2370,2370,2370,2370,1
|
|
20231027,135400,217321530,2350,2350,2350,2350,0
|
|
20231027,135300,217321530,2350,2350,2350,2350,0
|
|
20231027,135200,217321530,2350,2350,2350,2350,0
|
|
20231027,135100,217321530,2350,2370,2370,2350,40
|
|
20231027,135000,217227035,2355,2355,2355,2355,1
|
|
20231027,134900,217224680,2370,2370,2370,2370,0
|
|
20231027,134800,217224680,2370,2370,2370,2370,0
|
|
20231027,134700,217224680,2370,2370,2370,2370,1
|
|
20231027,134600,217222310,2370,2370,2370,2370,0
|
|
20231027,134500,217222310,2370,2370,2370,2370,0
|
|
20231027,134400,217222310,2370,2370,2370,2370,0
|
|
20231027,134300,217222310,2370,2370,2370,2370,20
|
|
20231027,134200,217174910,2345,2360,2370,2345,250
|
|
20231027,134100,216585590,2360,2360,2360,2360,0
|
|
20231027,134000,216585590,2360,2360,2360,2360,3
|
|
20231027,133900,216578510,2365,2365,2365,2365,0
|
|
20231027,133800,216578510,2365,2365,2365,2365,274
|
|
20231027,133700,215930500,2360,2360,2360,2360,1
|
|
20231027,133600,215928140,2355,2355,2355,2355,243
|
|
20231027,133500,215355875,2345,2345,2345,2345,315
|
|
20231027,133400,214617200,2350,2350,2350,2350,0
|
|
20231027,133300,214617200,2350,2350,2350,2350,0
|
|
20231027,133200,214617200,2350,2350,2350,2350,0
|
|
20231027,133100,214617200,2350,2350,2350,2350,0
|
|
20231027,133000,214617200,2350,2345,2350,2330,4668
|
|
20231027,132900,203695440,2345,2345,2345,2345,216
|
|
20231027,132800,203188920,2345,2345,2345,2345,0
|
|
20231027,132700,203188920,2345,2345,2345,2345,0
|
|
20231027,132600,203188920,2345,2345,2345,2345,0
|
|
20231027,132500,203188920,2345,2345,2345,2345,1
|
|
20231027,132400,203186575,2345,2345,2345,2345,225
|
|
20231027,132300,202658950,2350,2350,2350,2350,0
|
|
20231027,132200,202658950,2350,2350,2350,2350,300
|
|
20231027,132100,201953950,2345,2345,2345,2345,0
|
|
20231027,132000,201953950,2345,2345,2345,2345,0
|
|
20231027,131900,201953950,2345,2350,2350,2345,1009
|
|
20231027,131800,199582805,2350,2350,2350,2350,0
|
|
20231027,131700,199582805,2350,2355,2355,2350,315
|
|
20231027,131600,198842045,2355,2355,2355,2355,0
|
|
20231027,131500,198842045,2355,2355,2355,2355,274
|
|
20231027,131400,198196775,2355,2365,2365,2355,3000
|
|
20231027,131300,191117515,2365,2365,2365,2365,115
|
|
20231027,131200,190845540,2365,2365,2365,2365,0
|
|
20231027,131100,190845540,2365,2365,2365,2365,0
|
|
20231027,131000,190845540,2365,2365,2365,2365,0
|
|
20231027,130900,190845540,2365,2370,2370,2365,92
|
|
20231027,130800,190627635,2370,2375,2380,2365,1367
|
|
20231027,130700,187391020,2375,2375,2375,2375,287
|
|
20231027,130600,186709395,2375,2380,2380,2375,120
|
|
20231027,130500,186423895,2380,2380,2380,2380,0
|
|
20231027,130400,186423895,2380,2380,2380,2380,284
|
|
20231027,130300,185747975,2380,2380,2380,2380,1
|
|
20231027,130200,185745595,2380,2380,2380,2380,0
|
|
20231027,130100,185745595,2380,2380,2380,2380,0
|
|
20231027,130000,185745595,2380,2380,2380,2380,0
|
|
20231027,125900,185745595,2380,2380,2380,2380,269
|
|
20231027,125800,185105375,2385,2385,2385,2385,19
|
|
20231027,125700,185060060,2385,2385,2385,2385,2
|
|
20231027,125600,185055290,2375,2375,2375,2375,0
|
|
20231027,125500,185055290,2375,2375,2375,2375,0
|
|
20231027,125400,185055290,2375,2375,2375,2375,200
|
|
20231027,125300,184580290,2375,2380,2380,2375,216
|
|
20231027,125200,184067285,2380,2380,2380,2380,221
|
|
20231027,125100,183541305,2390,2390,2390,2390,7
|
|
20231027,125000,183524575,2380,2385,2385,2380,32
|
|
20231027,124900,183448325,2380,2380,2380,2380,0
|
|
20231027,124800,183448325,2380,2395,2395,2380,9
|
|
20231027,124700,183426830,2380,2380,2380,2380,0
|
|
20231027,124600,183426830,2380,2380,2380,2380,790
|
|
20231027,124500,181546630,2395,2395,2395,2395,0
|
|
20231027,124400,181546630,2395,2395,2395,2395,0
|
|
20231027,124300,181546630,2395,2395,2395,2395,0
|
|
20231027,124200,181546630,2395,2390,2400,2390,3
|
|
20231027,124100,181539445,2390,2390,2390,2380,42
|
|
20231027,124000,181439075,2385,2385,2385,2385,4036
|
|
20231027,123900,171813215,2385,2385,2385,2385,0
|
|
20231027,123800,171813215,2385,2385,2385,2385,0
|
|
20231027,123700,171813215,2385,2390,2390,2385,460
|
|
20231027,123600,170713820,2390,2390,2390,2390,0
|
|
20231027,123500,170713820,2390,2390,2390,2390,328
|
|
20231027,123400,169929900,2400,2400,2400,2400,0
|
|
20231027,123300,169929900,2400,2400,2400,2400,0
|
|
20231027,123200,169929900,2400,2400,2400,2400,0
|
|
20231027,123100,169929900,2400,2400,2400,2400,2
|
|
20231027,123000,169925100,2395,2395,2395,2395,178
|
|
20231027,122900,169498790,2400,2400,2400,2400,0
|
|
20231027,122800,169498790,2400,2400,2400,2400,0
|
|
20231027,122700,169498790,2400,2400,2400,2400,0
|
|
20231027,122600,169498790,2400,2400,2400,2400,0
|
|
20231027,122500,169498790,2400,2395,2400,2395,8
|
|
20231027,122400,169479595,2405,2405,2405,2405,0
|
|
20231027,122300,169479595,2405,2405,2405,2405,0
|
|
20231027,122200,169479595,2405,2405,2405,2405,0
|
|
20231027,122100,169479595,2405,2390,2405,2390,14
|
|
20231027,122000,169446030,2390,2390,2390,2390,305
|
|
20231027,121900,168717080,2395,2395,2395,2395,0
|
|
20231027,121800,168717080,2395,2400,2400,2395,750
|
|
20231027,121700,166918815,2405,2405,2405,2405,0
|
|
20231027,121600,166918815,2405,2405,2405,2405,0
|
|
20231027,121500,166918815,2405,2405,2405,2405,0
|
|
20231027,121400,166918815,2405,2405,2405,2405,0
|
|
20231027,121300,166918815,2405,2405,2405,2405,0
|
|
20231027,121200,166918815,2405,2405,2405,2405,0
|
|
20231027,121100,166918815,2405,2405,2405,2405,93
|
|
20231027,121000,166695150,2400,2400,2400,2400,0
|
|
20231027,120900,166695150,2400,2400,2400,2400,0
|
|
20231027,120800,166695150,2400,2400,2400,2400,0
|
|
20231027,120700,166695150,2400,2400,2400,2400,0
|
|
20231027,120600,166695150,2400,2400,2400,2400,0
|
|
20231027,120500,166695150,2400,2400,2400,2400,0
|
|
20231027,120400,166695150,2400,2400,2400,2400,0
|
|
20231027,120300,166695150,2400,2400,2400,2400,0
|
|
20231027,120200,166695150,2400,2400,2400,2400,0
|
|
20231027,120100,166695150,2400,2400,2400,2400,0
|
|
20231027,120000,166695150,2400,2400,2400,2400,0
|
|
20231027,115900,166695150,2400,2400,2400,2400,0
|
|
20231027,115800,166695150,2400,2415,2415,2400,48
|
|
20231027,115700,166579480,2415,2415,2415,2415,0
|
|
20231027,115600,166579480,2415,2415,2415,2415,0
|
|
20231027,115500,166579480,2415,2415,2415,2415,0
|
|
20231027,115400,166579480,2415,2415,2415,2415,1
|
|
20231027,115300,166577065,2395,2395,2395,2395,0
|
|
20231027,115200,166577065,2395,2415,2415,2395,20
|
|
20231027,115100,166528875,2400,2400,2400,2400,0
|
|
20231027,115000,166528875,2400,2400,2400,2400,260
|
|
20231027,114900,165904875,2400,2400,2400,2400,12
|
|
20231027,114800,165876075,2415,2415,2415,2415,0
|
|
20231027,114700,165876075,2415,2415,2415,2415,0
|
|
20231027,114600,165876075,2415,2415,2415,2415,0
|
|
20231027,114500,165876075,2415,2405,2415,2395,702
|
|
20231027,114400,164192620,2415,2405,2415,2400,1425
|
|
20231027,114300,160771245,2400,2405,2405,2400,700
|
|
20231027,114200,159088500,2405,2405,2405,2405,260
|
|
20231027,114100,158463200,2415,2415,2415,2415,2
|
|
20231027,114000,158458370,2415,2415,2415,2415,2
|
|
20231027,113900,158453540,2415,2415,2415,2415,0
|
|
20231027,113800,158453540,2415,2415,2415,2415,0
|
|
20231027,113700,158453540,2415,2410,2415,2410,4051
|
|
20231027,113600,148690625,2410,2410,2410,2410,0
|
|
20231027,113500,148690625,2410,2410,2410,2410,0
|
|
20231027,113400,148690625,2410,2410,2410,2410,0
|
|
20231027,113300,148690625,2410,2410,2410,2410,0
|
|
20231027,113200,148690625,2410,2410,2410,2410,0
|
|
20231027,113100,148690625,2410,2410,2410,2410,7
|
|
20231027,113000,148673755,2410,2410,2410,2410,1
|
|
20231027,112900,148671345,2415,2410,2415,2410,4
|
|
20231027,112800,148661700,2410,2410,2410,2410,7
|
|
20231027,112700,148644830,2415,2410,2415,2410,4
|
|
20231027,112600,148635175,2415,2415,2415,2415,4
|
|
20231027,112500,148625515,2415,2415,2415,2415,1000
|
|
20231027,112400,146210515,2410,2400,2410,2400,3000
|
|
20231027,112300,138993385,2400,2400,2400,2400,0
|
|
20231027,112200,138993385,2400,2400,2400,2400,0
|
|
20231027,112100,138993385,2400,2400,2400,2400,0
|
|
20231027,112000,138993385,2400,2400,2400,2400,0
|
|
20231027,111900,138993385,2400,2400,2400,2400,1
|
|
20231027,111800,138990985,2380,2400,2400,2380,8
|
|
20231027,111700,138971850,2400,2400,2400,2400,0
|
|
20231027,111600,138971850,2400,2400,2400,2400,3
|
|
20231027,111500,138964650,2400,2400,2400,2380,12
|
|
20231027,111400,138935910,2400,2395,2400,2395,4
|
|
20231027,111300,138926325,2395,2395,2395,2395,2400
|
|
20231027,111200,133178325,2375,2375,2375,2375,0
|
|
20231027,111100,133178325,2375,2385,2395,2375,70
|
|
20231027,111000,133011145,2380,2380,2380,2380,0
|
|
20231027,110900,133011145,2380,2395,2395,2380,36
|
|
20231027,110800,132925175,2395,2395,2395,2395,1
|
|
20231027,110700,132922780,2395,2395,2395,2395,1
|
|
20231027,110600,132920385,2380,2395,2395,2380,36
|
|
20231027,110500,132834345,2395,2395,2395,2380,30
|
|
20231027,110400,132762910,2385,2375,2385,2375,374
|
|
20231027,110300,131874550,2395,2390,2395,2390,37
|
|
20231027,110200,131786115,2390,2385,2390,2385,88
|
|
20231027,110100,131575815,2375,2380,2380,2375,110
|
|
20231027,110000,131314020,2400,2400,2400,2400,0
|
|
20231027,105900,131314020,2400,2400,2400,2400,0
|
|
20231027,105800,131314020,2400,2400,2400,2400,0
|
|
20231027,105700,131314020,2400,2400,2400,2400,1
|
|
20231027,105600,131311620,2385,2390,2390,2385,50
|
|
20231027,105500,131192320,2385,2405,2405,2385,8
|
|
20231027,105400,131173150,2400,2400,2400,2400,0
|
|
20231027,105300,131173150,2400,2400,2400,2400,0
|
|
20231027,105200,131173150,2400,2400,2400,2400,0
|
|
20231027,105100,131173150,2400,2400,2400,2400,1
|
|
20231027,105000,131170750,2405,2405,2405,2405,0
|
|
20231027,104900,131170750,2405,2405,2405,2405,0
|
|
20231027,104800,131170750,2405,2385,2405,2380,175
|
|
20231027,104700,130752440,2385,2400,2400,2380,5
|
|
20231027,104600,130740495,2405,2405,2405,2405,6
|
|
20231027,104500,130726065,2405,2405,2405,2400,324
|
|
20231027,104400,129948445,2400,2395,2400,2395,681
|
|
20231027,104300,128314050,2400,2400,2400,2400,5
|
|
20231027,104200,128302050,2400,2395,2400,2395,64
|
|
20231027,104100,128148455,2390,2385,2390,2385,858
|
|
20231027,104000,126101225,2380,2380,2380,2380,0
|
|
20231027,103900,126101225,2380,2380,2380,2380,0
|
|
20231027,103800,126101225,2380,2380,2380,2380,0
|
|
20231027,103700,126101225,2380,2380,2380,2380,0
|
|
20231027,103600,126101225,2380,2380,2380,2380,100
|
|
20231027,103500,125863225,2385,2385,2385,2385,1
|
|
20231027,103400,125860840,2380,2380,2380,2380,0
|
|
20231027,103300,125860840,2380,2380,2380,2380,142
|
|
20231027,103200,125522880,2380,2385,2385,2380,4
|
|
20231027,103100,125513350,2390,2395,2395,2390,23
|
|
20231027,103000,125458350,2400,2400,2400,2400,0
|
|
20231027,102900,125458350,2400,2400,2400,2400,1
|
|
20231027,102800,125455950,2405,2405,2405,2405,0
|
|
20231027,102700,125455950,2405,2405,2405,2405,0
|
|
20231027,102600,125455950,2405,2410,2410,2400,836
|
|
20231027,102500,123441225,2430,2385,2430,2385,4220
|
|
20231027,102400,113236355,2400,2380,2400,2380,500
|
|
20231027,102300,112040275,2375,2375,2375,2375,200
|
|
20231027,102200,111565275,2370,2370,2370,2370,0
|
|
20231027,102100,111565275,2370,2370,2370,2370,9
|
|
20231027,102000,111543945,2370,2370,2370,2370,3
|
|
20231027,101900,111536835,2370,2370,2370,2370,311
|
|
20231027,101800,110799765,2370,2360,2370,2360,715
|
|
20231027,101700,109109675,2355,2355,2355,2355,0
|
|
20231027,101600,109109675,2355,2355,2355,2355,0
|
|
20231027,101500,109109675,2355,2355,2355,2355,94
|
|
20231027,101400,108888305,2355,2355,2355,2355,0
|
|
20231027,101300,108888305,2355,2355,2360,2355,26
|
|
20231027,101200,108827070,2355,2355,2355,2355,329
|
|
20231027,101100,108052275,2355,2355,2355,2355,30
|
|
20231027,101000,107981625,2355,2355,2355,2355,2
|
|
20231027,100900,107976915,2355,2350,2355,2350,252
|
|
20231027,100800,107384705,2350,2345,2350,2345,502
|
|
20231027,100700,106207510,2335,2335,2335,2335,364
|
|
20231027,100600,105357570,2340,2340,2340,2340,0
|
|
20231027,100500,105357570,2340,2340,2340,2340,0
|
|
20231027,100400,105357570,2340,2340,2340,2340,27
|
|
20231027,100300,105294390,2340,2340,2340,2340,1
|
|
20231027,100200,105292050,2330,2330,2330,2330,200
|
|
20231027,100100,104826050,2330,2335,2335,2330,356
|
|
20231027,100000,103996505,2325,2330,2330,2325,25
|
|
20231027,095900,103938325,2330,2330,2330,2330,400
|
|
20231027,095800,103006325,2330,2330,2330,2330,251
|
|
20231027,095700,102421495,2325,2325,2325,2325,24
|
|
20231027,095600,102365695,2325,2330,2330,2325,151
|
|
20231027,095500,102013990,2330,2330,2330,2330,24
|
|
20231027,095400,101958070,2335,2335,2335,2335,118
|
|
20231027,095300,101682540,2335,2335,2335,2335,25
|
|
20231027,095200,101624165,2330,2335,2335,2330,25
|
|
20231027,095100,101565885,2330,2335,2335,2330,24
|
|
20231027,095000,101509935,2330,2330,2330,2330,25
|
|
20231027,094900,101451685,2330,2330,2330,2330,312
|
|
20231027,094800,100724725,2330,2330,2330,2330,24
|
|
20231027,094700,100668805,2330,2345,2345,2330,30
|
|
20231027,094600,100598830,2345,2330,2345,2330,34
|
|
20231027,094500,100519460,2330,2330,2330,2330,25
|
|
20231027,094400,100461210,2325,2325,2325,2325,25
|
|
20231027,094300,100403085,2345,2345,2345,2345,1
|
|
20231027,094200,100400740,2325,2325,2325,2325,24
|
|
20231027,094100,100344940,2345,2330,2345,2325,286
|
|
20231027,094000,99678670,2325,2330,2330,2325,30
|
|
20231027,093900,99608890,2330,2320,2330,2320,31
|
|
20231027,093800,99536955,2320,2325,2325,2320,2
|
|
20231027,093700,99532310,2325,2325,2325,2325,432
|
|
20231027,093600,98527910,2325,2330,2330,2325,2309
|
|
20231027,093500,93148065,2345,2335,2345,2330,1227
|
|
20231027,093400,90283135,2335,2330,2335,2330,911
|
|
20231027,093300,88158970,2330,2335,2350,2330,1273
|
|
20231027,093200,85190440,2335,2335,2335,2335,1156
|
|
20231027,093100,82491180,2335,2335,2335,2335,236
|
|
20231027,093000,81940120,2350,2335,2350,2335,126
|
|
20231027,092900,81645895,2330,2330,2330,2330,24
|
|
20231027,092800,81589975,2330,2330,2340,2330,759
|
|
20231027,092700,79821495,2345,2345,2345,2345,14
|
|
20231027,092600,79788665,2330,2335,2335,2330,24
|
|
20231027,092500,79732720,2330,2335,2335,2330,2492
|
|
20231027,092400,73918945,2335,2350,2350,2335,326
|
|
20231027,092300,73157720,2335,2335,2340,2335,386
|
|
20231027,092200,72256235,2335,2350,2350,2335,16166
|
|
20231027,092100,34287840,2350,2350,2350,2350,879
|
|
20231027,092000,32222190,2350,2355,2355,2350,3713
|
|
20231027,091900,23478195,2355,2355,2355,2355,1099
|
|
20231027,091800,20890050,2355,2355,2355,2355,24
|
|
20231027,091700,20833530,2355,2355,2355,2355,25
|
|
20231027,091600,20774655,2355,2370,2370,2355,1001
|
|
20231027,091500,18417285,2355,2360,2370,2355,561
|
|
20231027,091400,17093280,2355,2350,2355,2350,256
|
|
20231027,091300,16491675,2350,2350,2350,2350,25
|
|
20231027,091200,16432925,2350,2360,2360,2350,25
|
|
20231027,091100,16374160,2360,2350,2360,2350,118
|
|
20231027,091000,16096850,2350,2350,2350,2350,280
|
|
20231027,090900,15438850,2360,2355,2360,2350,1236
|
|
20231027,090800,12527120,2360,2365,2365,2355,1271
|
|
20231027,090700,9527680,2360,2360,2360,2360,24
|
|
20231027,090600,9471040,2360,2360,2360,2360,25
|
|
20231027,090500,9412040,2360,2360,2360,2360,0
|
|
20231027,090400,9412040,2360,2370,2370,2360,35
|
|
20231027,090300,9329335,2360,2370,2370,2360,28
|
|
20231027,090200,9263210,2370,2355,2370,2355,2191
|
|
20231027,090100,4083330,2355,2365,2365,2355,1280
|
|
20231027,090000,1068915,2360,2360,2360,2355,453
|