600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,185700,9793791300,2800,2800,2800,2800,24732
|
|
20231227,185600,9793791300,2800,2800,2800,2800,0
|
|
20231227,185500,9793791300,2800,2800,2800,2800,0
|
|
20231227,185400,9793791300,2800,2800,2800,2800,0
|
|
20231227,185300,9793791300,2800,2800,2800,2800,0
|
|
20231227,185200,9793791300,2800,2800,2800,2800,0
|
|
20231227,185100,9793791300,2800,2800,2800,2800,0
|
|
20231227,185000,9793791300,2800,2800,2800,2800,0
|
|
20231227,184900,9793791300,2800,2800,2800,2800,0
|
|
20231227,184800,9793791300,2800,2800,2800,2800,0
|
|
20231227,184700,9793791300,2800,2800,2800,2800,0
|
|
20231227,184600,9793791300,2800,2800,2800,2800,0
|
|
20231227,184500,9793791300,2800,2800,2800,2800,0
|
|
20231227,184400,9793791300,2800,2800,2800,2800,0
|
|
20231227,184300,9793791300,2800,2800,2800,2800,0
|
|
20231227,184200,9793791300,2800,2800,2800,2800,0
|
|
20231227,184100,9793791300,2800,2800,2800,2800,0
|
|
20231227,184000,9793791300,2800,2800,2800,2800,0
|
|
20231227,183900,9793791300,2800,2800,2800,2800,0
|
|
20231227,183800,9793791300,2800,2800,2800,2800,0
|
|
20231227,183700,9793791300,2800,2800,2800,2800,0
|
|
20231227,183600,9793791300,2800,2800,2800,2800,0
|
|
20231227,183500,9793791300,2800,2800,2800,2800,0
|
|
20231227,183400,9793791300,2800,2800,2800,2800,0
|
|
20231227,183300,9793791300,2800,2800,2800,2800,0
|
|
20231227,183200,9793791300,2800,2800,2800,2800,0
|
|
20231227,183100,9793791300,2800,2800,2800,2800,0
|
|
20231227,183000,9793791300,2800,2800,2800,2800,0
|
|
20231227,182900,9793791300,2800,2800,2800,2800,0
|
|
20231227,182800,9793791300,2800,2800,2800,2800,0
|
|
20231227,182700,9793791300,2800,2800,2800,2800,24732
|
|
20231227,182600,9793791300,2800,2800,2800,2800,0
|
|
20231227,182500,9793791300,2800,2800,2800,2800,0
|
|
20231227,182400,9793791300,2800,2800,2800,2800,0
|
|
20231227,182300,9793791300,2800,2800,2800,2800,0
|
|
20231227,182200,9793791300,2800,2800,2800,2800,0
|
|
20231227,182100,9793791300,2800,2800,2800,2800,0
|
|
20231227,182000,9793791300,2800,2800,2800,2800,0
|
|
20231227,181900,9793791300,2800,2800,2800,2800,0
|
|
20231227,181800,9793791300,2800,2800,2800,2800,0
|
|
20231227,181700,9793791300,2800,2800,2800,2800,0
|
|
20231227,181600,9793791300,2800,2800,2800,2800,0
|
|
20231227,181500,9793791300,2800,2800,2800,2800,0
|
|
20231227,181400,9793791300,2800,2800,2800,2800,0
|
|
20231227,181300,9793791300,2800,2800,2800,2800,0
|
|
20231227,181200,9793791300,2800,2800,2800,2800,0
|
|
20231227,181100,9793791300,2800,2800,2800,2800,0
|
|
20231227,181000,9793791300,2800,2800,2800,2800,0
|
|
20231227,180900,9793791300,2800,2800,2800,2800,0
|
|
20231227,180800,9793791300,2800,2800,2800,2800,0
|
|
20231227,180700,9793791300,2800,2800,2800,2800,0
|
|
20231227,180600,9793791300,2800,2800,2800,2800,0
|
|
20231227,180500,9793791300,2800,2800,2800,2800,0
|
|
20231227,180400,9793791300,2800,2800,2800,2800,0
|
|
20231227,180300,9793791300,2800,2800,2800,2800,0
|
|
20231227,180200,9793791300,2800,2800,2800,2800,0
|
|
20231227,180100,9793791300,2800,2800,2800,2800,0
|
|
20231227,180000,9793791300,2800,2800,2800,2800,0
|
|
20231227,175900,9793791300,2800,2800,2800,2800,0
|
|
20231227,175800,9793791300,2800,2800,2800,2800,0
|
|
20231227,175700,9793791300,2800,2800,2800,2800,24732
|
|
20231227,175600,9793791300,2800,2800,2800,2800,0
|
|
20231227,175500,9793791300,2800,2800,2800,2800,0
|
|
20231227,175400,9793791300,2800,2800,2800,2800,0
|
|
20231227,175300,9793791300,2800,2800,2800,2800,0
|
|
20231227,175200,9793791300,2800,2800,2800,2800,0
|
|
20231227,175100,9793791300,2800,2800,2800,2800,0
|
|
20231227,175000,9793791300,2800,2800,2800,2800,0
|
|
20231227,174900,9793791300,2800,2800,2800,2800,0
|
|
20231227,174800,9793791300,2800,2800,2800,2800,0
|
|
20231227,174700,9793791300,2800,2800,2800,2800,0
|
|
20231227,174600,9793791300,2800,2800,2800,2800,0
|
|
20231227,174500,9793791300,2800,2800,2800,2800,0
|
|
20231227,174400,9793791300,2800,2800,2800,2800,0
|
|
20231227,174300,9793791300,2800,2800,2800,2800,0
|
|
20231227,174200,9793791300,2800,2800,2800,2800,0
|
|
20231227,174100,9793791300,2800,2800,2800,2800,0
|
|
20231227,174000,9793791300,2800,2800,2800,2800,0
|
|
20231227,173900,9793791300,2800,2800,2800,2800,0
|
|
20231227,173800,9793791300,2800,2800,2800,2800,0
|
|
20231227,173700,9793791300,2800,2800,2800,2800,0
|
|
20231227,173600,9793791300,2800,2800,2800,2800,0
|
|
20231227,173500,9793791300,2800,2800,2800,2800,0
|
|
20231227,173400,9793791300,2800,2800,2800,2800,0
|
|
20231227,173300,9793791300,2800,2800,2800,2800,0
|
|
20231227,173200,9793791300,2800,2800,2800,2800,0
|
|
20231227,173100,9793791300,2800,2800,2800,2800,0
|
|
20231227,173000,9793791300,2800,2800,2800,2800,0
|
|
20231227,172900,9793791300,2800,2800,2800,2800,0
|
|
20231227,172800,9793791300,2800,2800,2800,2800,0
|
|
20231227,172700,9793791300,2800,2800,2800,2800,24732
|
|
20231227,172600,9793791300,2800,2800,2800,2800,0
|
|
20231227,172500,9793791300,2800,2800,2800,2800,0
|
|
20231227,172400,9793791300,2800,2800,2800,2800,0
|
|
20231227,172300,9793791300,2800,2800,2800,2800,0
|
|
20231227,172200,9793791300,2800,2800,2800,2800,0
|
|
20231227,172100,9793791300,2800,2800,2800,2800,0
|
|
20231227,172000,9793791300,2800,2800,2800,2800,0
|
|
20231227,171900,9793791300,2800,2800,2800,2800,0
|
|
20231227,171800,9793791300,2800,2800,2800,2800,0
|
|
20231227,171700,9793791300,2800,2800,2800,2800,0
|
|
20231227,171600,9793791300,2800,2800,2800,2800,0
|
|
20231227,171500,9793791300,2800,2800,2800,2800,0
|
|
20231227,171400,9793791300,2800,2800,2800,2800,0
|
|
20231227,171300,9793791300,2800,2800,2800,2800,0
|
|
20231227,171200,9793791300,2800,2800,2800,2800,0
|
|
20231227,171100,9793791300,2800,2800,2800,2800,0
|
|
20231227,171000,9793791300,2800,2800,2800,2800,0
|
|
20231227,170900,9793791300,2800,2800,2800,2800,0
|
|
20231227,170800,9793791300,2800,2800,2800,2800,0
|
|
20231227,170700,9793791300,2800,2800,2800,2800,0
|
|
20231227,170600,9793791300,2800,2800,2800,2800,0
|
|
20231227,170500,9793791300,2800,2800,2800,2800,0
|
|
20231227,170400,9793791300,2800,2800,2800,2800,0
|
|
20231227,170300,9793791300,2800,2800,2800,2800,0
|
|
20231227,170200,9793791300,2800,2800,2800,2800,0
|
|
20231227,170100,9793791300,2800,2800,2800,2800,0
|
|
20231227,170000,9793791300,2800,2800,2800,2800,0
|
|
20231227,165900,9793791300,2800,2800,2800,2800,0
|
|
20231227,165800,9793791300,2800,2800,2800,2800,0
|
|
20231227,165700,9793791300,2800,2800,2800,2800,24732
|
|
20231227,165600,9793791300,2800,2800,2800,2800,0
|
|
20231227,165500,9793791300,2800,2800,2800,2800,0
|
|
20231227,165400,9793791300,2800,2800,2800,2800,0
|
|
20231227,165300,9793791300,2800,2800,2800,2800,0
|
|
20231227,165200,9793791300,2800,2800,2800,2800,0
|
|
20231227,165100,9793791300,2800,2800,2800,2800,0
|
|
20231227,165000,9793791300,2800,2800,2800,2800,0
|
|
20231227,164900,9793791300,2800,2800,2800,2800,0
|
|
20231227,164800,9793791300,2800,2800,2800,2800,0
|
|
20231227,164700,9793791300,2800,2800,2800,2800,0
|
|
20231227,164600,9793791300,2800,2800,2800,2800,0
|
|
20231227,164500,9793791300,2800,2800,2800,2800,0
|
|
20231227,164400,9793791300,2800,2800,2800,2800,0
|
|
20231227,164300,9793791300,2800,2800,2800,2800,0
|
|
20231227,164200,9793791300,2800,2800,2800,2800,0
|
|
20231227,164100,9793791300,2800,2800,2800,2800,0
|
|
20231227,164000,9793791300,2800,2800,2800,2800,0
|
|
20231227,163900,9793791300,2800,2800,2800,2800,0
|
|
20231227,163800,9793791300,2800,2800,2800,2800,0
|
|
20231227,163700,9793791300,2800,2800,2800,2800,0
|
|
20231227,163600,9793791300,2800,2800,2800,2800,0
|
|
20231227,163500,9793791300,2800,2800,2800,2800,0
|
|
20231227,163400,9793791300,2800,2800,2800,2800,0
|
|
20231227,163300,9793791300,2800,2800,2800,2800,0
|
|
20231227,163200,9793791300,2800,2800,2800,2800,0
|
|
20231227,163100,9793791300,2800,2800,2800,2800,0
|
|
20231227,163000,9793791300,2800,2800,2800,2800,0
|
|
20231227,162900,9793791300,2800,2800,2800,2800,0
|
|
20231227,162800,9793791300,2800,2800,2800,2800,0
|
|
20231227,162700,9793791300,2800,2800,2800,2800,24732
|
|
20231227,162600,9793791300,2800,2800,2800,2800,0
|
|
20231227,162500,9793791300,2800,2800,2800,2800,0
|
|
20231227,162400,9793791300,2800,2800,2800,2800,0
|
|
20231227,162300,9793791300,2800,2800,2800,2800,0
|
|
20231227,162200,9793791300,2800,2800,2800,2800,0
|
|
20231227,162100,9793791300,2800,2800,2800,2800,0
|
|
20231227,162000,9793791300,2800,2800,2800,2800,0
|
|
20231227,161900,9793791300,2800,2800,2800,2800,0
|
|
20231227,161800,9793791300,2800,2800,2800,2800,0
|
|
20231227,161700,9793791300,2800,2800,2800,2800,0
|
|
20231227,161600,9793791300,2800,2800,2800,2800,0
|
|
20231227,161500,9793791300,2800,2800,2800,2800,0
|
|
20231227,161400,9793791300,2800,2800,2800,2800,0
|
|
20231227,161300,9793791300,2800,2800,2800,2800,0
|
|
20231227,161200,9793791300,2800,2800,2800,2800,0
|
|
20231227,161100,9793791300,2800,2800,2800,2800,0
|
|
20231227,161000,9793791300,2800,2800,2800,2800,0
|
|
20231227,160900,9793791300,2800,2800,2800,2800,0
|
|
20231227,160800,9793791300,2800,2800,2800,2800,0
|
|
20231227,160700,9793791300,2800,2800,2800,2800,0
|
|
20231227,160600,9793791300,2800,2800,2800,2800,0
|
|
20231227,160500,9793791300,2800,2800,2800,2800,0
|
|
20231227,160400,9793791300,2800,2800,2800,2800,0
|
|
20231227,160300,9793791300,2800,2800,2800,2800,0
|
|
20231227,160200,9793791300,2800,2800,2800,2800,0
|
|
20231227,160100,9793791300,2800,2800,2800,2800,0
|
|
20231227,160000,9793791300,2800,2800,2800,2800,0
|
|
20231227,155900,9793791300,2800,2800,2800,2800,0
|
|
20231227,155800,9793791300,2800,2800,2800,2800,0
|
|
20231227,155700,9793791300,2800,2800,2800,2800,24732
|
|
20231227,155600,9793791300,2800,2800,2800,2800,0
|
|
20231227,155500,9793791300,2800,2800,2800,2800,0
|
|
20231227,155400,9793791300,2800,2800,2800,2800,0
|
|
20231227,155300,9793791300,2800,2800,2800,2800,0
|
|
20231227,155200,9793791300,2800,2800,2800,2800,0
|
|
20231227,155100,9793791300,2800,2800,2800,2800,0
|
|
20231227,155000,9793791300,2800,2800,2800,2800,0
|
|
20231227,154900,9793791300,2800,2800,2800,2800,0
|
|
20231227,154800,9793791300,2800,2800,2800,2800,0
|
|
20231227,154700,9793791300,2800,2800,2800,2800,0
|
|
20231227,154600,9793791300,2800,2800,2800,2800,0
|
|
20231227,154500,9793791300,2800,2800,2800,2800,0
|
|
20231227,154400,9793791300,2800,2800,2800,2800,0
|
|
20231227,154300,9793791300,2800,2800,2800,2800,0
|
|
20231227,154200,9793791300,2800,2800,2800,2800,0
|
|
20231227,154100,9793791300,2800,2800,2800,2800,0
|
|
20231227,154000,9793791300,2800,2800,2800,2800,0
|
|
20231227,153900,9793791300,2800,2800,2800,2800,0
|
|
20231227,153800,9793791300,2800,2800,2800,2800,0
|
|
20231227,153700,9793791300,2800,2800,2800,2800,0
|
|
20231227,153600,9793791300,2800,2800,2800,2800,0
|
|
20231227,153500,9793791300,2800,2800,2800,2800,0
|
|
20231227,153400,9793791300,2800,2800,2800,2800,0
|
|
20231227,153300,9793791300,2800,2800,2800,2800,0
|
|
20231227,153200,9793791300,2800,2800,2800,2800,0
|
|
20231227,153100,9793791300,2800,2800,2800,2800,0
|
|
20231227,153000,9793791300,2800,2800,2800,2800,24732
|
|
20231227,152900,9724541700,2800,2800,2800,2800,0
|
|
20231227,152800,9724541700,2800,2800,2800,2800,0
|
|
20231227,152700,9724541700,2800,2800,2800,2800,0
|
|
20231227,152600,9724541700,2800,2800,2800,2800,0
|
|
20231227,152500,9724541700,2800,2800,2800,2800,0
|
|
20231227,152400,9724541700,2800,2800,2800,2800,0
|
|
20231227,152300,9724541700,2800,2800,2800,2800,0
|
|
20231227,152200,9724541700,2800,2800,2800,2800,0
|
|
20231227,152100,9724541700,2800,2800,2800,2800,0
|
|
20231227,152000,9724541700,2800,2800,2800,2800,0
|
|
20231227,151900,9724541700,2800,2800,2805,2795,6517
|
|
20231227,151800,9706299800,2800,2800,2805,2800,5394
|
|
20231227,151700,9691195225,2805,2805,2805,2800,1112
|
|
20231227,151600,9688078415,2800,2805,2805,2800,1599
|
|
20231227,151500,9683596550,2805,2800,2805,2800,1774
|
|
20231227,151400,9678625995,2795,2800,2800,2795,525
|
|
20231227,151300,9677156045,2800,2800,2800,2800,620
|
|
20231227,151200,9675420045,2800,2795,2805,2795,423
|
|
20231227,151100,9674235015,2795,2805,2805,2795,6261
|
|
20231227,151000,9656705195,2800,2805,2810,2800,4781
|
|
20231227,150900,9643316050,2805,2805,2805,2805,3452
|
|
20231227,150800,9633633190,2805,2805,2805,2800,1961
|
|
20231227,150700,9628132595,2805,2805,2805,2805,11868
|
|
20231227,150600,9594842855,2810,2805,2810,2805,813
|
|
20231227,150500,9592558575,2810,2805,2810,2805,1878
|
|
20231227,150400,9587285725,2805,2800,2805,2800,2425
|
|
20231227,150300,9580486370,2800,2800,2805,2800,1830
|
|
20231227,150200,9575360005,2805,2805,2805,2800,231
|
|
20231227,150100,9574713075,2805,2800,2805,2800,4868
|
|
20231227,150000,9561065450,2800,2800,2800,2795,6201
|
|
20231227,145900,9543709545,2805,2805,2805,2800,866
|
|
20231227,145800,9541283120,2805,2805,2805,2800,75
|
|
20231227,145700,9541072770,2805,2805,2810,2800,2182
|
|
20231227,145600,9534956550,2810,2810,2810,2805,4421
|
|
20231227,145500,9522554540,2805,2810,2810,2805,952
|
|
20231227,145400,9519882945,2810,2810,2810,2805,3127
|
|
20231227,145300,9511109825,2810,2805,2810,2800,563
|
|
20231227,145200,9509530630,2805,2805,2810,2805,3757
|
|
20231227,145100,9498991555,2810,2805,2810,2805,858
|
|
20231227,145000,9496582075,2810,2805,2810,2805,6257
|
|
20231227,144900,9479028450,2800,2790,2800,2790,10877
|
|
20231227,144800,9448583965,2790,2790,2790,2785,5998
|
|
20231227,144700,9431850045,2790,2790,2790,2785,5755
|
|
20231227,144600,9415819845,2790,2790,2790,2790,1601
|
|
20231227,144500,9411353055,2790,2790,2790,2790,524
|
|
20231227,144400,9409891095,2790,2795,2795,2790,5100
|
|
20231227,144300,9395647095,2795,2790,2795,2790,3020
|
|
20231227,144200,9387221195,2795,2790,2795,2790,1995
|
|
20231227,144100,9381655140,2790,2795,2795,2790,2231
|
|
20231227,144000,9375430630,2785,2785,2785,2785,1
|
|
20231227,143900,9375427845,2790,2795,2795,2785,251
|
|
20231227,143800,9374728300,2790,2790,2790,2790,1100
|
|
20231227,143700,9371659300,2790,2785,2790,2785,3970
|
|
20231227,143600,9360596865,2785,2790,2790,2785,1149
|
|
20231227,143500,9357392395,2790,2795,2795,2790,3722
|
|
20231227,143400,9347001915,2795,2795,2795,2795,905
|
|
20231227,143300,9344472440,2795,2790,2795,2790,2563
|
|
20231227,143200,9337320590,2790,2785,2790,2785,2425
|
|
20231227,143100,9330554875,2785,2785,2790,2785,1795
|
|
20231227,143000,9325555795,2790,2790,2790,2790,32
|
|
20231227,142900,9325466515,2790,2785,2790,2785,554
|
|
20231227,142800,9323922820,2785,2785,2785,2780,2483
|
|
20231227,142700,9317017415,2785,2785,2785,2780,1175
|
|
20231227,142600,9313745325,2780,2780,2785,2780,688
|
|
20231227,142500,9311832105,2785,2785,2785,2785,2606
|
|
20231227,142400,9304574395,2785,2785,2785,2785,766
|
|
20231227,142300,9302441085,2785,2785,2785,2780,1118
|
|
20231227,142200,9299329670,2780,2780,2785,2780,1027
|
|
20231227,142100,9296472835,2780,2780,2780,2780,4418
|
|
20231227,142000,9284190795,2780,2780,2780,2780,1001
|
|
20231227,141900,9281408015,2780,2780,2780,2780,1043
|
|
20231227,141800,9278508475,2785,2785,2785,2785,117
|
|
20231227,141700,9278182630,2780,2780,2780,2780,852
|
|
20231227,141600,9275814070,2780,2790,2790,2780,5456
|
|
20231227,141500,9260634385,2790,2790,2790,2785,3351
|
|
20231227,141400,9251287695,2790,2790,2795,2785,8176
|
|
20231227,141300,9228509140,2790,2780,2790,2780,3583
|
|
20231227,141200,9218526010,2785,2785,2785,2785,11
|
|
20231227,141100,9218495375,2780,2785,2785,2780,6117
|
|
20231227,141000,9201485785,2785,2780,2785,2780,2530
|
|
20231227,140900,9194442385,2780,2790,2790,2780,9685
|
|
20231227,140800,9167491820,2790,2795,2795,2790,877
|
|
20231227,140700,9165043975,2790,2780,2790,2780,3303
|
|
20231227,140600,9155842485,2785,2785,2785,2785,1637
|
|
20231227,140500,9151283440,2785,2790,2790,2785,2140
|
|
20231227,140400,9145319455,2795,2790,2795,2790,984
|
|
20231227,140300,9142570965,2780,2785,2785,2780,2307
|
|
20231227,140200,9136151825,2790,2795,2795,2790,2024
|
|
20231227,140100,9130503605,2800,2805,2805,2795,4901
|
|
20231227,140000,9116787230,2805,2805,2805,2805,262
|
|
20231227,135900,9116052320,2805,2800,2805,2800,336
|
|
20231227,135800,9115111515,2800,2795,2800,2795,1542
|
|
20231227,135700,9110799300,2795,2800,2800,2795,3541
|
|
20231227,135600,9100884995,2800,2805,2805,2800,2594
|
|
20231227,135500,9093614210,2810,2810,2810,2810,867
|
|
20231227,135400,9091177940,2810,2810,2810,2800,1283
|
|
20231227,135300,9087583465,2805,2795,2810,2790,6521
|
|
20231227,135200,9069319645,2795,2795,2795,2795,675
|
|
20231227,135100,9067433020,2795,2795,2795,2795,675
|
|
20231227,135000,9065546395,2790,2795,2795,2790,408
|
|
20231227,134900,9064406045,2795,2795,2795,2795,0
|
|
20231227,134800,9064406045,2795,2795,2795,2795,870
|
|
20231227,134700,9061974395,2800,2800,2800,2800,151
|
|
20231227,134600,9061551595,2800,2800,2800,2800,1950
|
|
20231227,134500,9056091595,2800,2790,2800,2790,3211
|
|
20231227,134400,9047123315,2790,2790,2790,2790,786
|
|
20231227,134300,9044930375,2790,2785,2790,2785,3345
|
|
20231227,134200,9035610920,2780,2780,2780,2775,520
|
|
20231227,134100,9034165685,2780,2785,2785,2780,1578
|
|
20231227,134000,9029778540,2785,2785,2785,2780,2354
|
|
20231227,133900,9023228395,2785,2790,2790,2785,1301
|
|
20231227,133800,9019604060,2790,2795,2795,2790,610
|
|
20231227,133700,9017899235,2800,2800,2800,2800,1730
|
|
20231227,133600,9013055235,2800,2800,2800,2800,575
|
|
20231227,133500,9011445235,2800,2795,2805,2795,5468
|
|
20231227,133400,8996139140,2795,2790,2795,2790,905
|
|
20231227,133300,8993613675,2790,2800,2800,2790,4764
|
|
20231227,133200,8980300290,2795,2795,2795,2795,0
|
|
20231227,133100,8980300290,2795,2800,2800,2790,1956
|
|
20231227,133000,8974823505,2800,2790,2800,2790,5588
|
|
20231227,132900,8959181995,2795,2795,2795,2795,490
|
|
20231227,132800,8957812445,2795,2795,2795,2795,2
|
|
20231227,132700,8957806855,2795,2795,2795,2795,20
|
|
20231227,132600,8957750955,2795,2795,2795,2795,0
|
|
20231227,132500,8957750955,2795,2795,2795,2790,4640
|
|
20231227,132400,8944793825,2795,2790,2795,2790,3999
|
|
20231227,132300,8933616985,2795,2795,2795,2795,130
|
|
20231227,132200,8933253635,2795,2790,2795,2790,1007
|
|
20231227,132100,8930444055,2785,2785,2790,2785,1166
|
|
20231227,132000,8927195495,2790,2790,2790,2790,1283
|
|
20231227,131900,8923615925,2785,2790,2790,2785,547
|
|
20231227,131800,8922092380,2785,2780,2785,2780,533
|
|
20231227,131700,8920608620,2780,2785,2785,2780,2631
|
|
20231227,131600,8913289935,2785,2780,2785,2780,938
|
|
20231227,131500,8910679105,2780,2780,2780,2780,270
|
|
20231227,131400,8909928505,2780,2785,2785,2775,3134
|
|
20231227,131300,8901213510,2785,2785,2785,2785,3
|
|
20231227,131200,8901205155,2775,2790,2790,2775,6509
|
|
20231227,131100,8883100095,2785,2785,2785,2785,553
|
|
20231227,131000,8881559990,2785,2785,2785,2785,7749
|
|
20231227,130900,8859979025,2790,2790,2790,2790,1898
|
|
20231227,130800,8854683605,2800,2795,2800,2795,199
|
|
20231227,130700,8854127380,2795,2795,2795,2795,571
|
|
20231227,130600,8852531435,2795,2790,2795,2790,215
|
|
20231227,130500,8851931035,2790,2795,2800,2790,3449
|
|
20231227,130400,8842291535,2790,2795,2795,2790,3095
|
|
20231227,130300,8833641510,2790,2800,2800,2790,3939
|
|
20231227,130200,8822627785,2800,2800,2805,2800,6257
|
|
20231227,130100,8805107585,2795,2785,2795,2785,5416
|
|
20231227,130000,8789996710,2785,2790,2790,2785,2269
|
|
20231227,125900,8783677500,2785,2790,2790,2780,2010
|
|
20231227,125800,8778081980,2785,2785,2785,2785,1628
|
|
20231227,125700,8773548000,2780,2775,2780,2775,6348
|
|
20231227,125600,8755903070,2775,2775,2775,2770,1369
|
|
20231227,125500,8752105095,2775,2775,2775,2770,2255
|
|
20231227,125400,8745847875,2775,2775,2775,2775,1873
|
|
20231227,125300,8740650300,2780,2780,2780,2775,164
|
|
20231227,125200,8740194880,2780,2780,2780,2780,1046
|
|
20231227,125100,8737287000,2780,2780,2780,2780,771
|
|
20231227,125000,8735143620,2780,2775,2785,2775,2900
|
|
20231227,124900,8727081370,2775,2780,2785,2775,5762
|
|
20231227,124800,8711081240,2780,2785,2785,2780,6218
|
|
20231227,124700,8693771890,2790,2790,2790,2790,204
|
|
20231227,124600,8693202730,2785,2795,2795,2785,737
|
|
20231227,124500,8691147285,2795,2795,2795,2795,12175
|
|
20231227,124400,8657118160,2795,2800,2800,2795,559
|
|
20231227,124300,8655553200,2790,2800,2800,2790,531
|
|
20231227,124200,8654069635,2800,2810,2810,2800,24052
|
|
20231227,124100,8586630865,2815,2800,2815,2800,21331
|
|
20231227,124000,8526753565,2805,2805,2805,2800,3172
|
|
20231227,123900,8517861120,2805,2795,2805,2795,2629
|
|
20231227,123800,8510495570,2800,2800,2805,2800,4165
|
|
20231227,123700,8498833540,2800,2790,2800,2790,5486
|
|
20231227,123600,8483500265,2790,2790,2790,2785,1785
|
|
20231227,123500,8478520365,2790,2795,2795,2790,1769
|
|
20231227,123400,8473584500,2795,2795,2795,2790,3460
|
|
20231227,123300,8463930800,2795,2795,2795,2790,30
|
|
20231227,123200,8463846955,2795,2800,2800,2795,44
|
|
20231227,123100,8463723920,2795,2795,2795,2790,5010
|
|
20231227,123000,8449720975,2795,2790,2795,2790,1086
|
|
20231227,122900,8446687495,2790,2795,2795,2790,157
|
|
20231227,122800,8446249440,2795,2795,2795,2790,2010
|
|
20231227,122700,8440633990,2795,2795,2795,2790,1325
|
|
20231227,122600,8436936235,2795,2790,2795,2790,852
|
|
20231227,122500,8434559040,2795,2790,2795,2790,1469
|
|
20231227,122400,8430456960,2790,2795,2795,2790,4098
|
|
20231227,122300,8419005690,2800,2800,2800,2800,809
|
|
20231227,122200,8416740490,2800,2795,2805,2795,9001
|
|
20231227,122100,8391541770,2795,2800,2800,2795,1620
|
|
20231227,122000,8387006170,2800,2795,2800,2795,8407
|
|
20231227,121900,8363508355,2795,2795,2795,2790,2781
|
|
20231227,121800,8355738985,2795,2795,2795,2790,64
|
|
20231227,121700,8355560110,2795,2795,2800,2795,1543
|
|
20231227,121600,8351247420,2795,2795,2795,2795,7807
|
|
20231227,121500,8329426855,2790,2795,2795,2790,1669
|
|
20231227,121400,8324763055,2790,2790,2790,2790,6556
|
|
20231227,121300,8306471815,2790,2780,2790,2780,8202
|
|
20231227,121200,8283598580,2785,2780,2785,2780,1142
|
|
20231227,121100,8280422140,2780,2780,2785,2780,404
|
|
20231227,121000,8279298830,2780,2785,2785,2780,2856
|
|
20231227,120900,8271345120,2790,2785,2790,2785,2862
|
|
20231227,120800,8263374100,2785,2780,2790,2780,12390
|
|
20231227,120700,8228867660,2780,2780,2780,2780,1
|
|
20231227,120600,8228864880,2780,2780,2780,2770,4424
|
|
20231227,120500,8216582595,2785,2780,2785,2780,3441
|
|
20231227,120400,8207016065,2785,2790,2790,2785,3357
|
|
20231227,120300,8197666360,2790,2790,2790,2790,152
|
|
20231227,120200,8197242280,2790,2785,2790,2785,601
|
|
20231227,120100,8195567990,2785,2785,2785,2785,5775
|
|
20231227,120000,8179484615,2785,2785,2785,2785,2000
|
|
20231227,115900,8173914615,2785,2785,2785,2785,1593
|
|
20231227,115800,8169478110,2790,2795,2795,2790,8480
|
|
20231227,115700,8145813385,2795,2795,2795,2795,1166
|
|
20231227,115600,8142554415,2790,2785,2790,2780,8684
|
|
20231227,115500,8118354605,2780,2780,2780,2780,618
|
|
20231227,115400,8116636565,2785,2785,2785,2785,35
|
|
20231227,115300,8116539090,2785,2785,2785,2785,100
|
|
20231227,115200,8116260590,2785,2785,2785,2785,2513
|
|
20231227,115100,8109261885,2785,2785,2790,2785,871
|
|
20231227,115000,8106835255,2785,2785,2785,2785,1883
|
|
20231227,114900,8101591100,2780,2780,2780,2780,5499
|
|
20231227,114800,8086303880,2770,2775,2780,2770,17
|
|
20231227,114700,8086256750,2775,2790,2790,2775,7923
|
|
20231227,114600,8064221850,2790,2785,2790,2785,514
|
|
20231227,114500,8062788760,2785,2785,2790,2780,3830
|
|
20231227,114400,8052124655,2785,2785,2785,2785,2527
|
|
20231227,114300,8045086960,2785,2790,2790,2785,4129
|
|
20231227,114200,8033585675,2795,2785,2795,2780,8428
|
|
20231227,114100,8010099455,2785,2775,2785,2775,4644
|
|
20231227,114000,7997181330,2775,2765,2780,2765,11932
|
|
20231227,113900,7964091235,2770,2770,2770,2770,4
|
|
20231227,113800,7964080155,2770,2770,2770,2770,5
|
|
20231227,113700,7964066305,2770,2765,2770,2765,984
|
|
20231227,113600,7961345425,2765,2760,2765,2760,1044
|
|
20231227,113500,7958458790,2760,2765,2765,2760,2107
|
|
20231227,113400,7952639320,2765,2765,2770,2765,4961
|
|
20231227,113300,7938919655,2770,2770,2770,2770,1
|
|
20231227,113200,7938916885,2765,2765,2765,2765,464
|
|
20231227,113100,7937633925,2765,2760,2765,2760,366
|
|
20231227,113000,7936622600,2765,2765,2770,2765,2808
|
|
20231227,112900,7928856270,2765,2765,2765,2755,6
|
|
20231227,112800,7928839715,2755,2765,2770,2755,3784
|
|
20231227,112700,7918389920,2760,2765,2765,2760,1854
|
|
20231227,112600,7913263685,2760,2760,2760,2760,324
|
|
20231227,112500,7912369445,2760,2765,2765,2760,3530
|
|
20231227,112400,7902612225,2765,2770,2770,2760,2384
|
|
20231227,112300,7896018780,2765,2765,2765,2765,1336
|
|
20231227,112200,7892324740,2765,2765,2770,2760,7230
|
|
20231227,112100,7872342765,2765,2765,2770,2760,7083
|
|
20231227,112000,7852786205,2765,2765,2765,2765,1330
|
|
20231227,111900,7849108755,2765,2755,2765,2755,3030
|
|
20231227,111800,7840748050,2755,2755,2760,2755,2575
|
|
20231227,111700,7833653215,2755,2755,2755,2745,5482
|
|
20231227,111600,7818560585,2750,2750,2760,2750,8760
|
|
20231227,111500,7794408590,2750,2755,2755,2745,2509
|
|
20231227,111400,7787509625,2755,2755,2755,2750,2709
|
|
20231227,111300,7780046850,2760,2760,2760,2760,21
|
|
20231227,111200,7779988890,2760,2755,2760,2755,1541
|
|
20231227,111100,7775743425,2750,2750,2755,2750,4658
|
|
20231227,111000,7762920225,2745,2750,2750,2740,10595
|
|
20231227,110900,7733838610,2745,2745,2745,2745,1200
|
|
20231227,110800,7730544610,2750,2740,2750,2740,7530
|
|
20231227,110700,7709874660,2740,2740,2745,2740,61
|
|
20231227,110600,7709707515,2740,2750,2750,2740,421
|
|
20231227,110500,7708551855,2750,2745,2750,2745,2471
|
|
20231227,110400,7701768925,2750,2755,2755,2750,6829
|
|
20231227,110300,7682987520,2750,2750,2755,2745,1121
|
|
20231227,110200,7679907545,2745,2755,2755,2745,3276
|
|
20231227,110100,7670911570,2755,2750,2755,2750,1006
|
|
20231227,110000,7668145065,2750,2760,2760,2750,2876
|
|
20231227,105900,7660227555,2765,2755,2765,2755,4231
|
|
20231227,105800,7648544735,2760,2755,2760,2755,5877
|
|
20231227,105700,7632338820,2750,2735,2750,2735,7645
|
|
20231227,105600,7611348385,2730,2745,2745,2730,2656
|
|
20231227,105500,7604081810,2745,2750,2750,2745,4046
|
|
20231227,105400,7592969165,2750,2745,2755,2745,6416
|
|
20231227,105300,7575344330,2745,2745,2745,2740,7195
|
|
20231227,105200,7555626530,2745,2750,2755,2745,5126
|
|
20231227,105100,7541555195,2755,2750,2755,2745,9582
|
|
20231227,105000,7515222330,2750,2760,2765,2750,6861
|
|
20231227,104900,7496314380,2760,2765,2770,2760,5190
|
|
20231227,104800,7481971375,2765,2765,2770,2765,5097
|
|
20231227,104700,7467861325,2765,2770,2770,2765,6447
|
|
20231227,104600,7450011845,2765,2765,2775,2765,3958
|
|
20231227,104500,7439048430,2765,2760,2775,2755,8787
|
|
20231227,104400,7414730755,2755,2765,2765,2755,7172
|
|
20231227,104300,7394938725,2770,2760,2775,2760,17773
|
|
20231227,104200,7345743360,2760,2750,2765,2750,16096
|
|
20231227,104100,7301372975,2750,2740,2750,2735,27864
|
|
20231227,104000,7224903195,2735,2730,2740,2730,14281
|
|
20231227,103900,7185856535,2730,2735,2735,2725,1217
|
|
20231227,103800,7182534000,2735,2730,2740,2725,18818
|
|
20231227,103700,7131098505,2730,2715,2730,2715,10747
|
|
20231227,103600,7101799900,2715,2715,2725,2705,11921
|
|
20231227,103500,7069414340,2705,2725,2725,2705,9225
|
|
20231227,103400,7044377320,2720,2725,2725,2715,7776
|
|
20231227,103300,7023221165,2725,2720,2725,2720,9204
|
|
20231227,103200,6998184000,2720,2715,2720,2710,11121
|
|
20231227,103100,6967972755,2715,2705,2715,2700,20932
|
|
20231227,103000,6911268435,2705,2700,2710,2700,13520
|
|
20231227,102900,6874717050,2700,2690,2700,2690,7494
|
|
20231227,102800,6854526415,2695,2690,2695,2690,1075
|
|
20231227,102700,6851634000,2690,2690,2690,2685,1488
|
|
20231227,102600,6847638460,2685,2685,2690,2685,1812
|
|
20231227,102500,6842772070,2685,2695,2695,2685,7774
|
|
20231227,102400,6821868590,2695,2690,2695,2690,8422
|
|
20231227,102300,6799180080,2690,2685,2690,2680,5366
|
|
20231227,102200,6784770395,2685,2685,2695,2685,9743
|
|
20231227,102100,6758580410,2685,2680,2690,2680,17020
|
|
20231227,102000,6712915880,2675,2670,2680,2670,15178
|
|
20231227,101900,6672334885,2675,2670,2680,2660,14928
|
|
20231227,101800,6632446195,2675,2635,2675,2635,35985
|
|
20231227,101700,6536899965,2635,2620,2635,2620,10792
|
|
20231227,101600,6508563685,2620,2620,2620,2610,13846
|
|
20231227,101500,6472341160,2620,2620,2620,2610,4409
|
|
20231227,101400,6460810550,2620,2605,2620,2605,7378
|
|
20231227,101300,6441547805,2610,2615,2625,2610,36043
|
|
20231227,101200,6347247525,2615,2615,2615,2610,3415
|
|
20231227,101100,6338323470,2610,2610,2615,2605,23505
|
|
20231227,101000,6277013595,2610,2610,2610,2605,18446
|
|
20231227,100900,6228949420,2610,2605,2610,2600,10631
|
|
20231227,100800,6201256435,2605,2620,2620,2600,24901
|
|
20231227,100700,6136373095,2615,2620,2625,2610,78102
|
|
20231227,100600,5932279760,2625,2625,2630,2620,12775
|
|
20231227,100500,5898743135,2625,2635,2635,2625,28388
|
|
20231227,100400,5824086715,2630,2640,2640,2630,5927
|
|
20231227,100300,5808476800,2640,2640,2650,2640,2817
|
|
20231227,100200,5801037650,2645,2635,2650,2630,31549
|
|
20231227,100100,5717870405,2635,2650,2650,2635,29740
|
|
20231227,100000,5639252495,2650,2655,2660,2650,16820
|
|
20231227,095900,5594638930,2655,2650,2660,2650,4983
|
|
20231227,095800,5581423940,2655,2660,2660,2655,14834
|
|
20231227,095700,5542027345,2660,2655,2665,2655,9637
|
|
20231227,095600,5516406495,2655,2655,2660,2650,18745
|
|
20231227,095500,5466638990,2660,2665,2665,2655,6906
|
|
20231227,095400,5448266735,2665,2655,2670,2655,13381
|
|
20231227,095300,5412635150,2660,2665,2665,2655,28747
|
|
20231227,095200,5336228945,2665,2665,2665,2660,12420
|
|
20231227,095100,5303129940,2665,2675,2675,2665,9792
|
|
20231227,095000,5277001895,2675,2670,2680,2665,21264
|
|
20231227,094900,5220205265,2665,2655,2670,2655,26635
|
|
20231227,094800,5149286160,2650,2665,2665,2650,48277
|
|
20231227,094700,5021089875,2665,2665,2670,2665,10295
|
|
20231227,094600,4993642915,2665,2660,2670,2655,31404
|
|
20231227,094500,4910053345,2660,2675,2675,2655,60916
|
|
20231227,094400,4747797885,2670,2700,2700,2670,83754
|
|
20231227,094300,4522752960,2695,2705,2705,2695,21177
|
|
20231227,094200,4465564590,2705,2705,2710,2705,14226
|
|
20231227,094100,4427083155,2710,2710,2715,2705,10622
|
|
20231227,094000,4398346310,2710,2720,2720,2700,77180
|
|
20231227,093900,4189629295,2720,2735,2735,2705,79270
|
|
20231227,093800,3974275755,2735,2720,2735,2715,47316
|
|
20231227,093700,3845345880,2720,2715,2725,2715,12449
|
|
20231227,093600,3811486890,2720,2730,2730,2715,18951
|
|
20231227,093500,3759911095,2730,2725,2730,2720,9576
|
|
20231227,093400,3733821695,2720,2730,2730,2720,30635
|
|
20231227,093300,3650312345,2730,2735,2740,2730,13547
|
|
20231227,093200,3613274755,2730,2725,2735,2720,9322
|
|
20231227,093100,3587875225,2720,2720,2725,2720,19883
|
|
20231227,093000,3533758830,2720,2740,2745,2720,46808
|
|
20231227,092900,3406058060,2740,2745,2745,2735,15507
|
|
20231227,092800,3363590475,2740,2730,2740,2725,25672
|
|
20231227,092700,3293430170,2730,2740,2745,2730,22756
|
|
20231227,092600,3231227220,2740,2750,2750,2735,34668
|
|
20231227,092500,3136137780,2745,2765,2765,2745,19640
|
|
20231227,092400,3082054900,2765,2785,2785,2765,23489
|
|
20231227,092300,3016980855,2785,2775,2785,2765,29519
|
|
20231227,092200,2935137665,2775,2775,2780,2760,26205
|
|
20231227,092100,2862544545,2775,2755,2775,2745,16661
|
|
20231227,092000,2816591260,2750,2755,2760,2740,48700
|
|
20231227,091900,2682840240,2755,2760,2765,2750,31845
|
|
20231227,091800,2595056325,2765,2770,2780,2760,13188
|
|
20231227,091700,2558547805,2770,2760,2780,2755,34563
|
|
20231227,091600,2462996705,2770,2780,2800,2760,31995
|
|
20231227,091500,2374208640,2795,2790,2795,2780,17645
|
|
20231227,091400,2325038255,2790,2800,2800,2790,14475
|
|
20231227,091300,2284601950,2800,2800,2815,2790,13957
|
|
20231227,091200,2245466360,2790,2800,2800,2775,22990
|
|
20231227,091100,2181457590,2795,2815,2815,2785,8955
|
|
20231227,091000,2156402500,2795,2820,2820,2795,19038
|
|
20231227,090900,2102973430,2805,2780,2820,2765,56829
|
|
20231227,090800,1943831480,2780,2770,2795,2745,61814
|
|
20231227,090700,1772811415,2790,2775,2825,2745,108776
|
|
20231227,090600,1470836140,2775,2815,2815,2745,97842
|
|
20231227,090500,1199392490,2810,2830,2840,2800,30726
|
|
20231227,090400,1112790225,2825,2830,2850,2820,30838
|
|
20231227,090300,1025532405,2830,2860,2880,2825,25054
|
|
20231227,090200,954155950,2865,2855,2880,2840,33137
|
|
20231227,090100,859205745,2855,2830,2855,2775,68746
|
|
20231227,090000,665400810,2830,2800,2835,2780,237466
|