683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,202000,537648375,3735,3735,3735,3735,2097
|
|
20231027,201900,537648375,3735,3735,3735,3735,0
|
|
20231027,201800,537648375,3735,3735,3735,3735,0
|
|
20231027,201700,537648375,3735,3735,3735,3735,0
|
|
20231027,201600,537648375,3735,3735,3735,3735,0
|
|
20231027,201500,537648375,3735,3735,3735,3735,0
|
|
20231027,201400,537648375,3735,3735,3735,3735,0
|
|
20231027,201300,537648375,3735,3735,3735,3735,0
|
|
20231027,201200,537648375,3735,3735,3735,3735,0
|
|
20231027,201100,537648375,3735,3735,3735,3735,0
|
|
20231027,201000,537648375,3735,3735,3735,3735,0
|
|
20231027,200900,537648375,3735,3735,3735,3735,0
|
|
20231027,200800,537648375,3735,3735,3735,3735,0
|
|
20231027,200700,537648375,3735,3735,3735,3735,0
|
|
20231027,200600,537648375,3735,3735,3735,3735,0
|
|
20231027,200500,537648375,3735,3735,3735,3735,0
|
|
20231027,200400,537648375,3735,3735,3735,3735,0
|
|
20231027,200300,537648375,3735,3735,3735,3735,0
|
|
20231027,200200,537648375,3735,3735,3735,3735,0
|
|
20231027,200100,537648375,3735,3735,3735,3735,0
|
|
20231027,200000,537648375,3735,3735,3735,3735,0
|
|
20231027,195900,537648375,3735,3735,3735,3735,0
|
|
20231027,195800,537648375,3735,3735,3735,3735,0
|
|
20231027,195700,537648375,3735,3735,3735,3735,0
|
|
20231027,195600,537648375,3735,3735,3735,3735,0
|
|
20231027,195500,537648375,3735,3735,3735,3735,0
|
|
20231027,195400,537648375,3735,3735,3735,3735,0
|
|
20231027,195300,537648375,3735,3735,3735,3735,0
|
|
20231027,195200,537648375,3735,3735,3735,3735,0
|
|
20231027,195100,537648375,3735,3735,3735,3735,0
|
|
20231027,195000,537648375,3735,3735,3735,3735,2097
|
|
20231027,194900,537648375,3735,3735,3735,3735,0
|
|
20231027,194800,537648375,3735,3735,3735,3735,0
|
|
20231027,194700,537648375,3735,3735,3735,3735,0
|
|
20231027,194600,537648375,3735,3735,3735,3735,0
|
|
20231027,194500,537648375,3735,3735,3735,3735,0
|
|
20231027,194400,537648375,3735,3735,3735,3735,0
|
|
20231027,194300,537648375,3735,3735,3735,3735,0
|
|
20231027,194200,537648375,3735,3735,3735,3735,0
|
|
20231027,194100,537648375,3735,3735,3735,3735,0
|
|
20231027,194000,537648375,3735,3735,3735,3735,0
|
|
20231027,193900,537648375,3735,3735,3735,3735,0
|
|
20231027,193800,537648375,3735,3735,3735,3735,0
|
|
20231027,193700,537648375,3735,3735,3735,3735,0
|
|
20231027,193600,537648375,3735,3735,3735,3735,0
|
|
20231027,193500,537648375,3735,3735,3735,3735,0
|
|
20231027,193400,537648375,3735,3735,3735,3735,0
|
|
20231027,193300,537648375,3735,3735,3735,3735,0
|
|
20231027,193200,537648375,3735,3735,3735,3735,0
|
|
20231027,193100,537648375,3735,3735,3735,3735,0
|
|
20231027,193000,537648375,3735,3735,3735,3735,0
|
|
20231027,192900,537648375,3735,3735,3735,3735,0
|
|
20231027,192800,537648375,3735,3735,3735,3735,0
|
|
20231027,192700,537648375,3735,3735,3735,3735,0
|
|
20231027,192600,537648375,3735,3735,3735,3735,0
|
|
20231027,192500,537648375,3735,3735,3735,3735,0
|
|
20231027,192400,537648375,3735,3735,3735,3735,0
|
|
20231027,192300,537648375,3735,3735,3735,3735,0
|
|
20231027,192200,537648375,3735,3735,3735,3735,0
|
|
20231027,192100,537648375,3735,3735,3735,3735,0
|
|
20231027,192000,537648375,3735,3735,3735,3735,2097
|
|
20231027,191900,537648375,3735,3735,3735,3735,0
|
|
20231027,191800,537648375,3735,3735,3735,3735,0
|
|
20231027,191700,537648375,3735,3735,3735,3735,0
|
|
20231027,191600,537648375,3735,3735,3735,3735,0
|
|
20231027,191500,537648375,3735,3735,3735,3735,0
|
|
20231027,191400,537648375,3735,3735,3735,3735,0
|
|
20231027,191300,537648375,3735,3735,3735,3735,0
|
|
20231027,191200,537648375,3735,3735,3735,3735,0
|
|
20231027,191100,537648375,3735,3735,3735,3735,0
|
|
20231027,191000,537648375,3735,3735,3735,3735,0
|
|
20231027,190900,537648375,3735,3735,3735,3735,0
|
|
20231027,190800,537648375,3735,3735,3735,3735,0
|
|
20231027,190700,537648375,3735,3735,3735,3735,0
|
|
20231027,190600,537648375,3735,3735,3735,3735,0
|
|
20231027,190500,537648375,3735,3735,3735,3735,0
|
|
20231027,190400,537648375,3735,3735,3735,3735,0
|
|
20231027,190300,537648375,3735,3735,3735,3735,0
|
|
20231027,190200,537648375,3735,3735,3735,3735,0
|
|
20231027,190100,537648375,3735,3735,3735,3735,0
|
|
20231027,190000,537648375,3735,3735,3735,3735,0
|
|
20231027,185900,537648375,3735,3735,3735,3735,0
|
|
20231027,185800,537648375,3735,3735,3735,3735,0
|
|
20231027,185700,537648375,3735,3735,3735,3735,0
|
|
20231027,185600,537648375,3735,3735,3735,3735,0
|
|
20231027,185500,537648375,3735,3735,3735,3735,0
|
|
20231027,185400,537648375,3735,3735,3735,3735,0
|
|
20231027,185300,537648375,3735,3735,3735,3735,0
|
|
20231027,185200,537648375,3735,3735,3735,3735,0
|
|
20231027,185100,537648375,3735,3735,3735,3735,0
|
|
20231027,185000,537648375,3735,3735,3735,3735,2097
|
|
20231027,184900,537648375,3735,3735,3735,3735,0
|
|
20231027,184800,537648375,3735,3735,3735,3735,0
|
|
20231027,184700,537648375,3735,3735,3735,3735,0
|
|
20231027,184600,537648375,3735,3735,3735,3735,0
|
|
20231027,184500,537648375,3735,3735,3735,3735,0
|
|
20231027,184400,537648375,3735,3735,3735,3735,0
|
|
20231027,184300,537648375,3735,3735,3735,3735,0
|
|
20231027,184200,537648375,3735,3735,3735,3735,0
|
|
20231027,184100,537648375,3735,3735,3735,3735,0
|
|
20231027,184000,537648375,3735,3735,3735,3735,0
|
|
20231027,183900,537648375,3735,3735,3735,3735,0
|
|
20231027,183800,537648375,3735,3735,3735,3735,0
|
|
20231027,183700,537648375,3735,3735,3735,3735,0
|
|
20231027,183600,537648375,3735,3735,3735,3735,0
|
|
20231027,183500,537648375,3735,3735,3735,3735,0
|
|
20231027,183400,537648375,3735,3735,3735,3735,0
|
|
20231027,183300,537648375,3735,3735,3735,3735,0
|
|
20231027,183200,537648375,3735,3735,3735,3735,0
|
|
20231027,183100,537648375,3735,3735,3735,3735,0
|
|
20231027,183000,537648375,3735,3735,3735,3735,0
|
|
20231027,182900,537648375,3735,3735,3735,3735,0
|
|
20231027,182800,537648375,3735,3735,3735,3735,0
|
|
20231027,182700,537648375,3735,3735,3735,3735,0
|
|
20231027,182600,537648375,3735,3735,3735,3735,0
|
|
20231027,182500,537648375,3735,3735,3735,3735,0
|
|
20231027,182400,537648375,3735,3735,3735,3735,0
|
|
20231027,182300,537648375,3735,3735,3735,3735,0
|
|
20231027,182200,537648375,3735,3735,3735,3735,0
|
|
20231027,182100,537648375,3735,3735,3735,3735,0
|
|
20231027,182000,537648375,3735,3735,3735,3735,2097
|
|
20231027,181900,537648375,3735,3735,3735,3735,0
|
|
20231027,181800,537648375,3735,3735,3735,3735,0
|
|
20231027,181700,537648375,3735,3735,3735,3735,0
|
|
20231027,181600,537648375,3735,3735,3735,3735,0
|
|
20231027,181500,537648375,3735,3735,3735,3735,0
|
|
20231027,181400,537648375,3735,3735,3735,3735,0
|
|
20231027,181300,537648375,3735,3735,3735,3735,0
|
|
20231027,181200,537648375,3735,3735,3735,3735,0
|
|
20231027,181100,537648375,3735,3735,3735,3735,0
|
|
20231027,181000,537648375,3735,3735,3735,3735,0
|
|
20231027,180900,537648375,3735,3735,3735,3735,0
|
|
20231027,180800,537648375,3735,3735,3735,3735,0
|
|
20231027,180700,537648375,3735,3735,3735,3735,0
|
|
20231027,180600,537648375,3735,3735,3735,3735,0
|
|
20231027,180500,537648375,3735,3735,3735,3735,0
|
|
20231027,180400,537648375,3735,3735,3735,3735,0
|
|
20231027,180300,537648375,3735,3735,3735,3735,0
|
|
20231027,180200,537648375,3735,3735,3735,3735,0
|
|
20231027,180100,537648375,3735,3735,3735,3735,0
|
|
20231027,180000,537648375,3735,3735,3735,3735,0
|
|
20231027,175900,537648375,3735,3735,3735,3735,0
|
|
20231027,175800,537648375,3735,3735,3735,3735,0
|
|
20231027,175700,537648375,3735,3735,3735,3735,0
|
|
20231027,175600,537648375,3735,3735,3735,3735,0
|
|
20231027,175500,537648375,3735,3735,3735,3735,0
|
|
20231027,175400,537648375,3735,3735,3735,3735,0
|
|
20231027,175300,537648375,3735,3735,3735,3735,0
|
|
20231027,175200,537648375,3735,3735,3735,3735,0
|
|
20231027,175100,537648375,3735,3735,3735,3735,0
|
|
20231027,175000,537648375,3735,3735,3735,3735,2097
|
|
20231027,174900,537648375,3735,3735,3735,3735,0
|
|
20231027,174800,537648375,3735,3735,3735,3735,0
|
|
20231027,174700,537648375,3735,3735,3735,3735,0
|
|
20231027,174600,537648375,3735,3735,3735,3735,0
|
|
20231027,174500,537648375,3735,3735,3735,3735,0
|
|
20231027,174400,537648375,3735,3735,3735,3735,0
|
|
20231027,174300,537648375,3735,3735,3735,3735,0
|
|
20231027,174200,537648375,3735,3735,3735,3735,0
|
|
20231027,174100,537648375,3735,3735,3735,3735,0
|
|
20231027,174000,537648375,3735,3735,3735,3735,0
|
|
20231027,173900,537648375,3735,3735,3735,3735,0
|
|
20231027,173800,537648375,3735,3735,3735,3735,0
|
|
20231027,173700,537648375,3735,3735,3735,3735,0
|
|
20231027,173600,537648375,3735,3735,3735,3735,0
|
|
20231027,173500,537648375,3735,3735,3735,3735,0
|
|
20231027,173400,537648375,3735,3735,3735,3735,0
|
|
20231027,173300,537648375,3735,3735,3735,3735,0
|
|
20231027,173200,537648375,3735,3735,3735,3735,0
|
|
20231027,173100,537648375,3735,3735,3735,3735,0
|
|
20231027,173000,537648375,3735,3735,3735,3735,0
|
|
20231027,172900,537648375,3735,3735,3735,3735,0
|
|
20231027,172800,537648375,3735,3735,3735,3735,0
|
|
20231027,172700,537648375,3735,3735,3735,3735,0
|
|
20231027,172600,537648375,3735,3735,3735,3735,0
|
|
20231027,172500,537648375,3735,3735,3735,3735,0
|
|
20231027,172400,537648375,3735,3735,3735,3735,0
|
|
20231027,172300,537648375,3735,3735,3735,3735,0
|
|
20231027,172200,537648375,3735,3735,3735,3735,0
|
|
20231027,172100,537648375,3735,3735,3735,3735,0
|
|
20231027,172000,537648375,3735,3735,3735,3735,2097
|
|
20231027,171900,537648375,3735,3735,3735,3735,0
|
|
20231027,171800,537648375,3735,3735,3735,3735,0
|
|
20231027,171700,537648375,3735,3735,3735,3735,0
|
|
20231027,171600,537648375,3735,3735,3735,3735,0
|
|
20231027,171500,537648375,3735,3735,3735,3735,0
|
|
20231027,171400,537648375,3735,3735,3735,3735,0
|
|
20231027,171300,537648375,3735,3735,3735,3735,0
|
|
20231027,171200,537648375,3735,3735,3735,3735,0
|
|
20231027,171100,537648375,3735,3735,3735,3735,0
|
|
20231027,171000,537648375,3735,3735,3735,3735,0
|
|
20231027,170900,537648375,3735,3735,3735,3735,0
|
|
20231027,170800,537648375,3735,3735,3735,3735,0
|
|
20231027,170700,537648375,3735,3735,3735,3735,0
|
|
20231027,170600,537648375,3735,3735,3735,3735,0
|
|
20231027,170500,537648375,3735,3735,3735,3735,0
|
|
20231027,170400,537648375,3735,3735,3735,3735,0
|
|
20231027,170300,537648375,3735,3735,3735,3735,0
|
|
20231027,170200,537648375,3735,3735,3735,3735,0
|
|
20231027,170100,537648375,3735,3735,3735,3735,0
|
|
20231027,170000,537648375,3735,3735,3735,3735,0
|
|
20231027,165900,537648375,3735,3735,3735,3735,0
|
|
20231027,165800,537648375,3735,3735,3735,3735,0
|
|
20231027,165700,537648375,3735,3735,3735,3735,0
|
|
20231027,165600,537648375,3735,3735,3735,3735,0
|
|
20231027,165500,537648375,3735,3735,3735,3735,0
|
|
20231027,165400,537648375,3735,3735,3735,3735,0
|
|
20231027,165300,537648375,3735,3735,3735,3735,0
|
|
20231027,165200,537648375,3735,3735,3735,3735,0
|
|
20231027,165100,537648375,3735,3735,3735,3735,0
|
|
20231027,165000,537648375,3735,3735,3735,3735,2097
|
|
20231027,164900,537648375,3735,3735,3735,3735,0
|
|
20231027,164800,537648375,3735,3735,3735,3735,0
|
|
20231027,164700,537648375,3735,3735,3735,3735,0
|
|
20231027,164600,537648375,3735,3735,3735,3735,0
|
|
20231027,164500,537648375,3735,3735,3735,3735,0
|
|
20231027,164400,537648375,3735,3735,3735,3735,0
|
|
20231027,164300,537648375,3735,3735,3735,3735,0
|
|
20231027,164200,537648375,3735,3735,3735,3735,0
|
|
20231027,164100,537648375,3735,3735,3735,3735,0
|
|
20231027,164000,537648375,3735,3735,3735,3735,0
|
|
20231027,163900,537648375,3735,3735,3735,3735,0
|
|
20231027,163800,537648375,3735,3735,3735,3735,0
|
|
20231027,163700,537648375,3735,3735,3735,3735,0
|
|
20231027,163600,537648375,3735,3735,3735,3735,0
|
|
20231027,163500,537648375,3735,3735,3735,3735,0
|
|
20231027,163400,537648375,3735,3735,3735,3735,0
|
|
20231027,163300,537648375,3735,3735,3735,3735,0
|
|
20231027,163200,537648375,3735,3735,3735,3735,0
|
|
20231027,163100,537648375,3735,3735,3735,3735,0
|
|
20231027,163000,537648375,3735,3735,3735,3735,0
|
|
20231027,162900,537648375,3735,3735,3735,3735,0
|
|
20231027,162800,537648375,3735,3735,3735,3735,0
|
|
20231027,162700,537648375,3735,3735,3735,3735,0
|
|
20231027,162600,537648375,3735,3735,3735,3735,0
|
|
20231027,162500,537648375,3735,3735,3735,3735,0
|
|
20231027,162400,537648375,3735,3735,3735,3735,0
|
|
20231027,162300,537648375,3735,3735,3735,3735,0
|
|
20231027,162200,537648375,3735,3735,3735,3735,0
|
|
20231027,162100,537648375,3735,3735,3735,3735,0
|
|
20231027,162000,537648375,3735,3735,3735,3735,2097
|
|
20231027,161900,537648375,3735,3735,3735,3735,0
|
|
20231027,161800,537648375,3735,3735,3735,3735,0
|
|
20231027,161700,537648375,3735,3735,3735,3735,0
|
|
20231027,161600,537648375,3735,3735,3735,3735,0
|
|
20231027,161500,537648375,3735,3735,3735,3735,0
|
|
20231027,161400,537648375,3735,3735,3735,3735,0
|
|
20231027,161300,537648375,3735,3735,3735,3735,0
|
|
20231027,161200,537648375,3735,3735,3735,3735,0
|
|
20231027,161100,537648375,3735,3735,3735,3735,0
|
|
20231027,161000,537648375,3735,3735,3735,3735,0
|
|
20231027,160900,537648375,3735,3735,3735,3735,0
|
|
20231027,160800,537648375,3735,3735,3735,3735,0
|
|
20231027,160700,537648375,3735,3735,3735,3735,0
|
|
20231027,160600,537648375,3735,3735,3735,3735,0
|
|
20231027,160500,537648375,3735,3735,3735,3735,0
|
|
20231027,160400,537648375,3735,3735,3735,3735,0
|
|
20231027,160300,537648375,3735,3735,3735,3735,0
|
|
20231027,160200,537648375,3735,3735,3735,3735,0
|
|
20231027,160100,537648375,3735,3735,3735,3735,0
|
|
20231027,160000,537648375,3735,3735,3735,3735,0
|
|
20231027,155900,537648375,3735,3735,3735,3735,0
|
|
20231027,155800,537648375,3735,3735,3735,3735,0
|
|
20231027,155700,537648375,3735,3735,3735,3735,0
|
|
20231027,155600,537648375,3735,3735,3735,3735,0
|
|
20231027,155500,537648375,3735,3735,3735,3735,0
|
|
20231027,155400,537648375,3735,3735,3735,3735,0
|
|
20231027,155300,537648375,3735,3735,3735,3735,0
|
|
20231027,155200,537648375,3735,3735,3735,3735,0
|
|
20231027,155100,537648375,3735,3735,3735,3735,0
|
|
20231027,155000,537648375,3735,3735,3735,3735,2097
|
|
20231027,154900,537648375,3735,3735,3735,3735,0
|
|
20231027,154800,537648375,3735,3735,3735,3735,0
|
|
20231027,154700,537648375,3735,3735,3735,3735,0
|
|
20231027,154600,537648375,3735,3735,3735,3735,0
|
|
20231027,154500,537648375,3735,3735,3735,3735,0
|
|
20231027,154400,537648375,3735,3735,3735,3735,0
|
|
20231027,154300,537648375,3735,3735,3735,3735,0
|
|
20231027,154200,537648375,3735,3735,3735,3735,0
|
|
20231027,154100,537648375,3735,3735,3735,3735,0
|
|
20231027,154000,537648375,3735,3735,3735,3735,0
|
|
20231027,153900,537648375,3735,3735,3735,3735,0
|
|
20231027,153800,537648375,3735,3735,3735,3735,0
|
|
20231027,153700,537648375,3735,3735,3735,3735,0
|
|
20231027,153600,537648375,3735,3735,3735,3735,0
|
|
20231027,153500,537648375,3735,3735,3735,3735,0
|
|
20231027,153400,537648375,3735,3735,3735,3735,0
|
|
20231027,153300,537648375,3735,3735,3735,3735,0
|
|
20231027,153200,537648375,3735,3735,3735,3735,0
|
|
20231027,153100,537648375,3735,3735,3735,3735,0
|
|
20231027,153000,537648375,3735,3735,3735,3735,2097
|
|
20231027,152900,529816080,3735,3735,3735,3735,0
|
|
20231027,152800,529816080,3735,3735,3735,3735,0
|
|
20231027,152700,529816080,3735,3735,3735,3735,0
|
|
20231027,152600,529816080,3735,3735,3735,3735,0
|
|
20231027,152500,529816080,3735,3735,3735,3735,0
|
|
20231027,152400,529816080,3735,3735,3735,3735,0
|
|
20231027,152300,529816080,3735,3735,3735,3735,0
|
|
20231027,152200,529816080,3735,3735,3735,3735,0
|
|
20231027,152100,529816080,3735,3735,3735,3735,0
|
|
20231027,152000,529816080,3735,3735,3735,3735,0
|
|
20231027,151900,529816080,3735,3735,3735,3735,1
|
|
20231027,151800,529812345,3735,3735,3735,3735,459
|
|
20231027,151700,528097980,3750,3745,3750,3745,19
|
|
20231027,151600,528026810,3730,3745,3750,3730,190
|
|
20231027,151500,527316335,3750,3745,3750,3745,122
|
|
20231027,151400,526858995,3750,3745,3750,3745,19
|
|
20231027,151300,526787820,3750,3725,3750,3725,600
|
|
20231027,151200,524549370,3725,3725,3725,3725,690
|
|
20231027,151100,521979120,3720,3720,3720,3720,140
|
|
20231027,151000,521458320,3725,3725,3725,3725,0
|
|
20231027,150900,521458320,3725,3725,3725,3725,150
|
|
20231027,150800,520899570,3725,3725,3725,3725,8
|
|
20231027,150700,520869770,3725,3725,3725,3725,20
|
|
20231027,150600,520795270,3730,3725,3730,3725,165
|
|
20231027,150500,520180640,3720,3720,3720,3720,139
|
|
20231027,150400,519663560,3720,3720,3720,3715,20
|
|
20231027,150300,519589205,3715,3715,3715,3715,0
|
|
20231027,150200,519589205,3715,3725,3725,3715,1000
|
|
20231027,150100,515867605,3740,3740,3740,3740,0
|
|
20231027,150000,515867605,3740,3740,3740,3715,315
|
|
20231027,145900,514695025,3740,3740,3740,3740,467
|
|
20231027,145800,512948445,3740,3740,3740,3740,153
|
|
20231027,145700,512376225,3740,3740,3740,3740,0
|
|
20231027,145600,512376225,3740,3740,3740,3740,0
|
|
20231027,145500,512376225,3740,3735,3740,3735,20
|
|
20231027,145400,512301495,3740,3740,3740,3740,2
|
|
20231027,145300,512294015,3740,3740,3740,3740,0
|
|
20231027,145200,512294015,3740,3740,3740,3740,22
|
|
20231027,145100,512211735,3745,3745,3745,3745,0
|
|
20231027,145000,512211735,3745,3745,3745,3745,0
|
|
20231027,144900,512211735,3745,3745,3745,3745,7
|
|
20231027,144800,512185520,3750,3750,3750,3750,7
|
|
20231027,144700,512159270,3750,3745,3750,3745,22
|
|
20231027,144600,512076830,3750,3745,3750,3740,50
|
|
20231027,144500,511889580,3740,3735,3740,3735,270
|
|
20231027,144400,510879880,3740,3740,3740,3740,1
|
|
20231027,144300,510876140,3705,3710,3740,3705,1230
|
|
20231027,144200,506308515,3705,3705,3705,3705,20
|
|
20231027,144100,506234415,3705,3705,3705,3705,600
|
|
20231027,144000,504011415,3705,3710,3710,3705,456
|
|
20231027,143900,502321930,3715,3710,3715,3710,198
|
|
20231027,143800,501587110,3710,3710,3710,3710,0
|
|
20231027,143700,501587110,3710,3710,3710,3710,0
|
|
20231027,143600,501587110,3710,3710,3710,3710,0
|
|
20231027,143500,501587110,3710,3710,3710,3710,24
|
|
20231027,143400,501498070,3715,3715,3715,3715,0
|
|
20231027,143300,501498070,3715,3715,3715,3715,0
|
|
20231027,143200,501498070,3715,3715,3715,3715,0
|
|
20231027,143100,501498070,3715,3715,3715,3715,1
|
|
20231027,143000,501494355,3700,3700,3700,3700,0
|
|
20231027,142900,501494355,3700,3715,3715,3700,816
|
|
20231027,142800,498470240,3715,3715,3715,3715,1809
|
|
20231027,142700,491749805,3720,3720,3720,3720,1
|
|
20231027,142600,491746085,3720,3720,3720,3720,0
|
|
20231027,142500,491746085,3720,3720,3720,3720,160
|
|
20231027,142400,491150885,3725,3725,3725,3725,0
|
|
20231027,142300,491150885,3725,3725,3725,3725,0
|
|
20231027,142200,491150885,3725,3725,3725,3725,50
|
|
20231027,142100,490964635,3725,3725,3725,3725,21
|
|
20231027,142000,490886410,3720,3720,3720,3720,0
|
|
20231027,141900,490886410,3720,3720,3720,3720,0
|
|
20231027,141800,490886410,3720,3720,3720,3720,0
|
|
20231027,141700,490886410,3720,3725,3725,3720,3
|
|
20231027,141600,490875245,3720,3720,3720,3720,0
|
|
20231027,141500,490875245,3720,3720,3720,3720,3
|
|
20231027,141400,490864085,3725,3725,3725,3725,1984
|
|
20231027,141300,483473685,3725,3725,3725,3725,0
|
|
20231027,141200,483473685,3725,3725,3725,3725,0
|
|
20231027,141100,483473685,3725,3740,3740,3725,1166
|
|
20231027,141000,479127830,3740,3740,3740,3740,515
|
|
20231027,140900,477201730,3740,3740,3740,3740,0
|
|
20231027,140800,477201730,3740,3740,3740,3740,0
|
|
20231027,140700,477201730,3740,3740,3740,3740,0
|
|
20231027,140600,477201730,3740,3740,3740,3740,13
|
|
20231027,140500,477153110,3740,3740,3740,3740,0
|
|
20231027,140400,477153110,3740,3740,3740,3740,1
|
|
20231027,140300,477149370,3730,3730,3730,3730,0
|
|
20231027,140200,477149370,3730,3750,3750,3730,160
|
|
20231027,140100,476552370,3755,3755,3755,3755,6
|
|
20231027,140000,476529840,3755,3755,3755,3755,1
|
|
20231027,135900,476526085,3755,3755,3755,3755,3
|
|
20231027,135800,476514820,3735,3735,3735,3735,2
|
|
20231027,135700,476507350,3735,3735,3735,3735,0
|
|
20231027,135600,476507350,3735,3745,3745,3735,1000
|
|
20231027,135500,472769270,3745,3765,3765,3745,501
|
|
20231027,135400,470892605,3745,3760,3760,3745,118
|
|
20231027,135300,470450260,3760,3765,3765,3760,102
|
|
20231027,135200,470066410,3765,3765,3765,3765,0
|
|
20231027,135100,470066410,3765,3770,3770,3765,2
|
|
20231027,135000,470058875,3770,3770,3770,3770,0
|
|
20231027,134900,470058875,3770,3770,3770,3770,0
|
|
20231027,134800,470058875,3770,3770,3770,3770,44
|
|
20231027,134700,469892995,3760,3760,3760,3760,0
|
|
20231027,134600,469892995,3760,3765,3770,3760,667
|
|
20231027,134500,467384020,3760,3760,3760,3760,0
|
|
20231027,134400,467384020,3760,3760,3760,3760,8
|
|
20231027,134300,467353940,3760,3755,3760,3755,3
|
|
20231027,134200,467342665,3755,3755,3755,3755,0
|
|
20231027,134100,467342665,3755,3755,3755,3755,0
|
|
20231027,134000,467342665,3755,3755,3755,3755,0
|
|
20231027,133900,467342665,3755,3755,3755,3755,1
|
|
20231027,133800,467338910,3740,3740,3740,3740,0
|
|
20231027,133700,467338910,3740,3740,3740,3740,0
|
|
20231027,133600,467338910,3740,3755,3755,3740,300
|
|
20231027,133500,466215620,3765,3765,3765,3765,0
|
|
20231027,133400,466215620,3765,3765,3765,3765,1
|
|
20231027,133300,466211855,3740,3725,3740,3725,185
|
|
20231027,133200,465520105,3740,3740,3740,3740,0
|
|
20231027,133100,465520105,3740,3740,3740,3740,0
|
|
20231027,133000,465520105,3740,3740,3740,3740,0
|
|
20231027,132900,465520105,3740,3740,3740,3740,0
|
|
20231027,132800,465520105,3740,3740,3740,3740,0
|
|
20231027,132700,465520105,3740,3720,3740,3720,2
|
|
20231027,132600,465512645,3710,3710,3710,3710,0
|
|
20231027,132500,465512645,3710,3710,3710,3710,0
|
|
20231027,132400,465512645,3710,3730,3730,3710,435
|
|
20231027,132300,463896615,3730,3725,3730,3725,370
|
|
20231027,132200,462516605,3730,3730,3730,3730,1
|
|
20231027,132100,462512875,3720,3720,3720,3720,0
|
|
20231027,132000,462512875,3720,3720,3720,3720,1
|
|
20231027,131900,462509155,3715,3715,3715,3715,0
|
|
20231027,131800,462509155,3715,3740,3740,3715,530
|
|
20231027,131700,460535915,3740,3740,3740,3740,0
|
|
20231027,131600,460535915,3740,3740,3740,3740,1
|
|
20231027,131500,460532175,3750,3750,3750,3750,1
|
|
20231027,131400,460528425,3750,3750,3750,3750,0
|
|
20231027,131300,460528425,3750,3750,3750,3750,0
|
|
20231027,131200,460528425,3750,3750,3750,3750,0
|
|
20231027,131100,460528425,3750,3750,3750,3750,203
|
|
20231027,131000,459767175,3750,3785,3785,3750,113
|
|
20231027,130900,459342095,3785,3785,3785,3785,1
|
|
20231027,130800,459338310,3725,3725,3725,3725,0
|
|
20231027,130700,459338310,3725,3725,3725,3725,171
|
|
20231027,130600,458701335,3725,3725,3725,3725,750
|
|
20231027,130500,455907585,3720,3720,3720,3720,0
|
|
20231027,130400,455907585,3720,3720,3720,3720,20
|
|
20231027,130300,455833185,3725,3720,3725,3720,1934
|
|
20231027,130200,448629060,3720,3720,3720,3720,20
|
|
20231027,130100,448554660,3725,3715,3725,3715,2699
|
|
20231027,130000,438505780,3705,3715,3715,3705,200
|
|
20231027,125900,437764320,3720,3725,3725,3720,180
|
|
20231027,125800,437094310,3720,3720,3720,3720,0
|
|
20231027,125700,437094310,3720,3720,3720,3720,200
|
|
20231027,125600,436350310,3725,3725,3725,3725,0
|
|
20231027,125500,436350310,3725,3730,3730,3725,531
|
|
20231027,125400,434371385,3730,3730,3730,3730,202
|
|
20231027,125300,433617925,3730,3730,3730,3730,200
|
|
20231027,125200,432871925,3730,3730,3730,3730,0
|
|
20231027,125100,432871925,3730,3735,3735,3730,280
|
|
20231027,125000,431827425,3730,3730,3730,3730,0
|
|
20231027,124900,431827425,3730,3740,3740,3730,1555
|
|
20231027,124800,426020470,3740,3740,3740,3740,120
|
|
20231027,124700,425571670,3735,3735,3735,3735,0
|
|
20231027,124600,425571670,3735,3740,3740,3735,20
|
|
20231027,124500,425496965,3740,3740,3740,3740,0
|
|
20231027,124400,425496965,3740,3750,3750,3740,303
|
|
20231027,124300,424363735,3745,3745,3745,3745,0
|
|
20231027,124200,424363735,3745,3750,3750,3745,242
|
|
20231027,124100,423456360,3750,3750,3750,3750,398
|
|
20231027,124000,421963860,3750,3750,3750,3750,29
|
|
20231027,123900,421855110,3765,3765,3765,3765,0
|
|
20231027,123800,421855110,3765,3750,3765,3750,82
|
|
20231027,123700,421547590,3750,3750,3750,3750,131
|
|
20231027,123600,421056340,3755,3755,3755,3750,1051
|
|
20231027,123500,417112960,3755,3760,3760,3755,877
|
|
20231027,123400,413818325,3765,3765,3765,3765,0
|
|
20231027,123300,413818325,3765,3765,3765,3765,273
|
|
20231027,123200,412790480,3765,3790,3790,3765,1001
|
|
20231027,123100,409021670,3775,3775,3775,3775,0
|
|
20231027,123000,409021670,3775,3775,3775,3775,268
|
|
20231027,122900,408009970,3790,3790,3790,3790,0
|
|
20231027,122800,408009970,3790,3775,3790,3775,101
|
|
20231027,122700,407628680,3775,3775,3775,3775,0
|
|
20231027,122600,407628680,3775,3775,3775,3775,34
|
|
20231027,122500,407500330,3770,3770,3770,3770,0
|
|
20231027,122400,407500330,3770,3770,3770,3770,0
|
|
20231027,122300,407500330,3770,3770,3770,3770,0
|
|
20231027,122200,407500330,3770,3760,3775,3760,784
|
|
20231027,122100,404549860,3760,3760,3760,3760,200
|
|
20231027,122000,403797860,3765,3765,3765,3765,590
|
|
20231027,121900,401576510,3765,3765,3765,3765,0
|
|
20231027,121800,401576510,3765,3785,3785,3755,860
|
|
20231027,121700,398342200,3790,3790,3790,3790,24
|
|
20231027,121600,398251240,3790,3790,3790,3790,0
|
|
20231027,121500,398251240,3790,3790,3790,3790,5
|
|
20231027,121400,398232290,3795,3795,3795,3795,0
|
|
20231027,121300,398232290,3795,3795,3795,3795,0
|
|
20231027,121200,398232290,3795,3785,3795,3785,140
|
|
20231027,121100,397701480,3785,3780,3785,3780,2
|
|
20231027,121000,397693915,3760,3760,3760,3760,0
|
|
20231027,120900,397693915,3760,3775,3775,3760,750
|
|
20231027,120800,394873435,3765,3765,3765,3765,0
|
|
20231027,120700,394873435,3765,3790,3790,3765,310
|
|
20231027,120600,393703665,3790,3790,3790,3790,0
|
|
20231027,120500,393703665,3790,3790,3790,3790,0
|
|
20231027,120400,393703665,3790,3790,3790,3790,0
|
|
20231027,120300,393703665,3790,3790,3790,3790,25
|
|
20231027,120200,393608915,3795,3795,3795,3795,0
|
|
20231027,120100,393608915,3795,3795,3795,3795,10
|
|
20231027,120000,393570965,3795,3795,3795,3795,0
|
|
20231027,115900,393570965,3795,3795,3795,3795,0
|
|
20231027,115800,393570965,3795,3795,3795,3795,20
|
|
20231027,115700,393495065,3795,3795,3795,3795,0
|
|
20231027,115600,393495065,3795,3795,3795,3795,10
|
|
20231027,115500,393457115,3795,3795,3795,3795,0
|
|
20231027,115400,393457115,3795,3795,3795,3795,1
|
|
20231027,115300,393453320,3780,3790,3790,3780,2000
|
|
20231027,115200,385891960,3795,3795,3795,3795,1
|
|
20231027,115100,385888165,3780,3785,3785,3780,1800
|
|
20231027,115000,379084040,3785,3790,3790,3785,63
|
|
20231027,114900,378845455,3810,3810,3810,3810,1
|
|
20231027,114800,378841645,3785,3800,3800,3785,622
|
|
20231027,114700,376486820,3810,3810,3810,3810,0
|
|
20231027,114600,376486820,3810,3810,3810,3810,0
|
|
20231027,114500,376486820,3810,3810,3810,3810,1
|
|
20231027,114400,376483010,3800,3800,3800,3800,320
|
|
20231027,114300,375267010,3800,3800,3800,3800,0
|
|
20231027,114200,375267010,3800,3800,3800,3800,400
|
|
20231027,114100,373747010,3800,3800,3800,3800,0
|
|
20231027,114000,373747010,3800,3800,3800,3800,20
|
|
20231027,113900,373671010,3795,3805,3805,3795,330
|
|
20231027,113800,372417025,3810,3810,3810,3810,0
|
|
20231027,113700,372417025,3810,3810,3810,3810,0
|
|
20231027,113600,372417025,3810,3810,3810,3810,0
|
|
20231027,113500,372417025,3810,3810,3810,3810,1
|
|
20231027,113400,372413215,3800,3805,3805,3800,70
|
|
20231027,113300,372147185,3810,3810,3810,3810,1
|
|
20231027,113200,372143375,3815,3815,3815,3815,1
|
|
20231027,113100,372139560,3815,3815,3815,3815,1
|
|
20231027,113000,372135745,3805,3805,3805,3805,91
|
|
20231027,112900,371789490,3805,3805,3805,3805,0
|
|
20231027,112800,371789490,3805,3805,3805,3805,0
|
|
20231027,112700,371789490,3805,3805,3805,3805,0
|
|
20231027,112600,371789490,3805,3805,3805,3805,0
|
|
20231027,112500,371789490,3805,3805,3805,3805,2
|
|
20231027,112400,371781880,3805,3805,3805,3805,10
|
|
20231027,112300,371743830,3810,3800,3810,3800,191
|
|
20231027,112200,371016150,3810,3810,3810,3810,0
|
|
20231027,112100,371016150,3810,3795,3810,3795,85
|
|
20231027,112000,370693560,3795,3795,3810,3795,505
|
|
20231027,111900,368777070,3795,3810,3810,3795,552
|
|
20231027,111800,366681975,3810,3810,3810,3810,0
|
|
20231027,111700,366681975,3810,3810,3810,3810,482
|
|
20231027,111600,364845555,3810,3820,3825,3810,165
|
|
20231027,111500,364216060,3825,3810,3825,3810,101
|
|
20231027,111400,363831235,3810,3810,3810,3810,13
|
|
20231027,111300,363781705,3810,3810,3810,3810,0
|
|
20231027,111200,363781705,3810,3810,3810,3810,0
|
|
20231027,111100,363781705,3810,3810,3810,3810,1
|
|
20231027,111000,363777895,3810,3815,3815,3810,1795
|
|
20231027,110900,356937825,3830,3830,3830,3830,23
|
|
20231027,110800,356849735,3835,3835,3835,3835,0
|
|
20231027,110700,356849735,3835,3835,3835,3835,0
|
|
20231027,110600,356849735,3835,3835,3835,3835,1
|
|
20231027,110500,356845900,3810,3810,3810,3810,0
|
|
20231027,110400,356845900,3810,3835,3835,3810,1501
|
|
20231027,110300,351123470,3810,3810,3810,3810,0
|
|
20231027,110200,351123470,3810,3835,3840,3810,1367
|
|
20231027,110100,345897875,3840,3830,3840,3830,128
|
|
20231027,110000,345407625,3830,3790,3830,3790,780
|
|
20231027,105900,342432875,3765,3765,3765,3765,81
|
|
20231027,105800,342127910,3795,3760,3795,3760,601
|
|
20231027,105700,339868115,3740,3800,3800,3740,1139
|
|
20231027,105600,335562460,3805,3805,3805,3805,298
|
|
20231027,105500,334428570,3825,3825,3825,3825,0
|
|
20231027,105400,334428570,3825,3825,3825,3825,0
|
|
20231027,105300,334428570,3825,3830,3830,3825,472
|
|
20231027,105200,332623145,3825,3825,3825,3825,109
|
|
20231027,105100,332206220,3825,3825,3825,3795,3
|
|
20231027,105000,332194775,3795,3805,3805,3795,789
|
|
20231027,104900,329195745,3830,3830,3830,3830,1
|
|
20231027,104800,329191915,3805,3785,3805,3785,499
|
|
20231027,104700,327300025,3790,3820,3820,3710,6043
|
|
20231027,104600,304620855,3825,3825,3825,3825,0
|
|
20231027,104500,304620855,3825,3825,3825,3825,761
|
|
20231027,104400,301710030,3845,3840,3845,3840,518
|
|
20231027,104300,299720725,3840,3840,3840,3840,89
|
|
20231027,104200,299378965,3840,3840,3845,3840,61
|
|
20231027,104100,299144595,3830,3825,3830,3825,95
|
|
20231027,104000,298780930,3830,3830,3830,3830,0
|
|
20231027,103900,298780930,3830,3830,3830,3830,0
|
|
20231027,103800,298780930,3830,3815,3830,3815,29
|
|
20231027,103700,298670280,3815,3815,3815,3815,136
|
|
20231027,103600,298151440,3815,3815,3815,3815,1
|
|
20231027,103500,298147625,3835,3835,3835,3835,5
|
|
20231027,103400,298128450,3825,3825,3825,3825,39
|
|
20231027,103300,297979275,3815,3815,3815,3815,5
|
|
20231027,103200,297960200,3810,3815,3815,3810,106
|
|
20231027,103100,297556320,3820,3820,3820,3820,29
|
|
20231027,103000,297445540,3820,3820,3820,3815,153
|
|
20231027,102900,296861340,3820,3855,3855,3820,554
|
|
20231027,102800,294743180,3855,3770,3855,3770,2883
|
|
20231027,102700,283757495,3770,3795,3800,3770,551
|
|
20231027,102600,281673050,3795,3795,3795,3795,1
|
|
20231027,102500,281669255,3765,3745,3775,3745,2252
|
|
20231027,102400,273188895,3735,3735,3735,3735,352
|
|
20231027,102300,271874175,3735,3740,3740,3735,600
|
|
20231027,102200,269633170,3740,3740,3740,3740,0
|
|
20231027,102100,269633170,3740,3740,3740,3740,378
|
|
20231027,102000,268219450,3740,3740,3740,3740,1
|
|
20231027,101900,268215710,3740,3740,3740,3740,1
|
|
20231027,101800,268211970,3735,3720,3735,3720,201
|
|
20231027,101700,267461250,3725,3725,3725,3725,15
|
|
20231027,101600,267405375,3725,3730,3730,3725,124
|
|
20231027,101500,266943305,3730,3730,3730,3730,66
|
|
20231027,101400,266697125,3730,3720,3730,3720,150
|
|
20231027,101300,266138125,3715,3715,3715,3715,222
|
|
20231027,101200,265313395,3710,3705,3710,3705,546
|
|
20231027,101100,263289465,3675,3685,3690,3675,4342
|
|
20231027,101000,247289475,3690,3690,3690,3690,14
|
|
20231027,100900,247237815,3705,3705,3705,3705,12
|
|
20231027,100800,247193355,3685,3710,3710,3685,391
|
|
20231027,100700,245746135,3710,3710,3710,3710,0
|
|
20231027,100600,245746135,3710,3715,3715,3710,687
|
|
20231027,100500,243197275,3715,3715,3715,3710,69
|
|
20231027,100400,242941140,3710,3710,3710,3710,294
|
|
20231027,100300,241850400,3710,3710,3710,3710,10
|
|
20231027,100200,241813300,3685,3690,3695,3685,1651
|
|
20231027,100100,235728760,3685,3715,3715,3685,527
|
|
20231027,100000,233784380,3715,3715,3715,3715,1
|
|
20231027,095900,233780665,3690,3720,3720,3690,3172
|
|
20231027,095800,222013580,3700,3710,3715,3700,279
|
|
20231027,095700,220980830,3715,3715,3720,3715,44
|
|
20231027,095600,220817365,3715,3715,3715,3715,17
|
|
20231027,095500,220754210,3710,3710,3715,3705,25
|
|
20231027,095400,220661455,3700,3710,3715,3700,108
|
|
20231027,095300,220261530,3710,3720,3720,3710,63
|
|
20231027,095200,220027700,3720,3720,3720,3700,99
|
|
20231027,095100,219660780,3735,3695,3755,3690,1116
|
|
20231027,095000,215528675,3690,3695,3695,3690,34
|
|
20231027,094900,215403090,3690,3695,3695,3690,54
|
|
20231027,094800,215203570,3690,3695,3695,3680,17
|
|
20231027,094700,215140915,3675,3680,3680,3675,220
|
|
20231027,094600,214332215,3670,3670,3670,3670,0
|
|
20231027,094500,214332215,3670,3670,3670,3665,3192
|
|
20231027,094400,202618135,3670,3675,3680,3670,823
|
|
20231027,094300,199594120,3675,3690,3690,3670,608
|
|
20231027,094200,197359180,3730,3655,3730,3655,865
|
|
20231027,094100,194170000,3655,3675,3675,3655,631
|
|
20231027,094000,191862960,3680,3715,3715,3680,10515
|
|
20231027,093900,152932525,3715,3720,3720,3715,2036
|
|
20231027,093800,145362270,3725,3730,3730,3725,836
|
|
20231027,093700,142245650,3730,3730,3730,3730,222
|
|
20231027,093600,141417590,3730,3735,3740,3730,136
|
|
20231027,093500,140909980,3735,3765,3765,3735,1519
|
|
20231027,093400,135191385,3765,3730,3765,3730,72
|
|
20231027,093300,134921950,3765,3765,3765,3720,50
|
|
20231027,093200,134735815,3720,3715,3775,3710,1608
|
|
20231027,093100,128747710,3715,3725,3735,3715,579
|
|
20231027,093000,126595240,3710,3730,3780,3710,1207
|
|
20231027,092900,122107630,3715,3715,3730,3705,981
|
|
20231027,092800,118466915,3715,3765,3765,3715,8862
|
|
20231027,092700,85260375,3765,3780,3780,3765,616
|
|
20231027,092600,82936200,3780,3780,3780,3780,47
|
|
20231027,092500,82758540,3790,3775,3790,3775,244
|
|
20231027,092400,81836910,3775,3795,3795,3775,1861
|
|
20231027,092300,74785845,3800,3810,3810,3800,4175
|
|
20231027,092200,58910325,3810,3830,3830,3810,701
|
|
20231027,092100,56231670,3860,3860,3860,3860,0
|
|
20231027,092000,56231670,3860,3820,3860,3820,122
|
|
20231027,091900,55761790,3820,3875,3875,3810,1930
|
|
20231027,091800,48382800,3875,3860,3875,3860,89
|
|
20231027,091700,48038455,3875,3875,3875,3875,11
|
|
20231027,091600,47995830,3880,3880,3880,3875,299
|
|
20231027,091500,46835765,3885,3845,3890,3845,611
|
|
20231027,091400,44472085,3855,3825,3855,3825,251
|
|
20231027,091300,43511955,3855,3850,3855,3850,73
|
|
20231027,091200,43230590,3820,3850,3850,3820,278
|
|
20231027,091100,42161990,3850,3845,3850,3845,5
|
|
20231027,091000,42142760,3830,3835,3850,3830,720
|
|
20231027,090900,39372405,3830,3820,3830,3815,297
|
|
20231027,090800,38235185,3815,3810,3830,3810,773
|
|
20231027,090700,35274785,3780,3805,3805,3780,18
|
|
20231027,090600,35206670,3820,3780,3820,3770,397
|
|
20231027,090500,33707185,3790,3800,3800,3780,1039
|
|
20231027,090400,29766970,3830,3770,3830,3760,431
|
|
20231027,090300,28140405,3770,3830,3830,3770,1100
|
|
20231027,090200,23966775,3830,3860,3860,3830,3490
|
|
20231027,090100,10586075,3860,3875,3880,3855,1140
|
|
20231027,090000,6188985,3875,3865,3875,3840,1502
|