598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,185500,2138358155,2200,2200,2200,2200,3258
|
|
20231011,185400,2138358155,2200,2200,2200,2200,0
|
|
20231011,185300,2138358155,2200,2200,2200,2200,0
|
|
20231011,185200,2138358155,2200,2200,2200,2200,0
|
|
20231011,185100,2138358155,2200,2200,2200,2200,0
|
|
20231011,185000,2138358155,2200,2200,2200,2200,0
|
|
20231011,184900,2138358155,2200,2200,2200,2200,0
|
|
20231011,184800,2138358155,2200,2200,2200,2200,0
|
|
20231011,184700,2138358155,2200,2200,2200,2200,0
|
|
20231011,184600,2138358155,2200,2200,2200,2200,0
|
|
20231011,184500,2138358155,2200,2200,2200,2200,0
|
|
20231011,184400,2138358155,2200,2200,2200,2200,0
|
|
20231011,184300,2138358155,2200,2200,2200,2200,0
|
|
20231011,184200,2138358155,2200,2200,2200,2200,0
|
|
20231011,184100,2138358155,2200,2200,2200,2200,0
|
|
20231011,184000,2138358155,2200,2200,2200,2200,0
|
|
20231011,183900,2138358155,2200,2200,2200,2200,0
|
|
20231011,183800,2138358155,2200,2200,2200,2200,0
|
|
20231011,183700,2138358155,2200,2200,2200,2200,0
|
|
20231011,183600,2138358155,2200,2200,2200,2200,0
|
|
20231011,183500,2138358155,2200,2200,2200,2200,0
|
|
20231011,183400,2138358155,2200,2200,2200,2200,0
|
|
20231011,183300,2138358155,2200,2200,2200,2200,0
|
|
20231011,183200,2138358155,2200,2200,2200,2200,0
|
|
20231011,183100,2138358155,2200,2200,2200,2200,0
|
|
20231011,183000,2138358155,2200,2200,2200,2200,0
|
|
20231011,182900,2138358155,2200,2200,2200,2200,0
|
|
20231011,182800,2138358155,2200,2200,2200,2200,0
|
|
20231011,182700,2138358155,2200,2200,2200,2200,0
|
|
20231011,182600,2138358155,2200,2200,2200,2200,0
|
|
20231011,182500,2138358155,2200,2200,2200,2200,3258
|
|
20231011,182400,2138358155,2200,2200,2200,2200,0
|
|
20231011,182300,2138358155,2200,2200,2200,2200,0
|
|
20231011,182200,2138358155,2200,2200,2200,2200,0
|
|
20231011,182100,2138358155,2200,2200,2200,2200,0
|
|
20231011,182000,2138358155,2200,2200,2200,2200,0
|
|
20231011,181900,2138358155,2200,2200,2200,2200,0
|
|
20231011,181800,2138358155,2200,2200,2200,2200,0
|
|
20231011,181700,2138358155,2200,2200,2200,2200,0
|
|
20231011,181600,2138358155,2200,2200,2200,2200,0
|
|
20231011,181500,2138358155,2200,2200,2200,2200,0
|
|
20231011,181400,2138358155,2200,2200,2200,2200,0
|
|
20231011,181300,2138358155,2200,2200,2200,2200,0
|
|
20231011,181200,2138358155,2200,2200,2200,2200,0
|
|
20231011,181100,2138358155,2200,2200,2200,2200,0
|
|
20231011,181000,2138358155,2200,2200,2200,2200,0
|
|
20231011,180900,2138358155,2200,2200,2200,2200,0
|
|
20231011,180800,2138358155,2200,2200,2200,2200,0
|
|
20231011,180700,2138358155,2200,2200,2200,2200,0
|
|
20231011,180600,2138358155,2200,2200,2200,2200,0
|
|
20231011,180500,2138358155,2200,2200,2200,2200,0
|
|
20231011,180400,2138358155,2200,2200,2200,2200,0
|
|
20231011,180300,2138358155,2200,2200,2200,2200,0
|
|
20231011,180200,2138358155,2200,2200,2200,2200,0
|
|
20231011,180100,2138358155,2200,2200,2200,2200,0
|
|
20231011,180000,2138358155,2200,2200,2200,2200,0
|
|
20231011,175900,2138358155,2200,2200,2200,2200,0
|
|
20231011,175800,2138358155,2200,2200,2200,2200,0
|
|
20231011,175700,2138358155,2200,2200,2200,2200,0
|
|
20231011,175600,2138358155,2200,2200,2200,2200,0
|
|
20231011,175500,2138358155,2200,2200,2200,2200,3258
|
|
20231011,175400,2138358155,2200,2200,2200,2200,0
|
|
20231011,175300,2138358155,2200,2200,2200,2200,0
|
|
20231011,175200,2138358155,2200,2200,2200,2200,0
|
|
20231011,175100,2138358155,2200,2200,2200,2200,0
|
|
20231011,175000,2138358155,2200,2200,2200,2200,0
|
|
20231011,174900,2138358155,2200,2200,2200,2200,0
|
|
20231011,174800,2138358155,2200,2200,2200,2200,0
|
|
20231011,174700,2138358155,2200,2200,2200,2200,0
|
|
20231011,174600,2138358155,2200,2200,2200,2200,0
|
|
20231011,174500,2138358155,2200,2200,2200,2200,0
|
|
20231011,174400,2138358155,2200,2200,2200,2200,0
|
|
20231011,174300,2138358155,2200,2200,2200,2200,0
|
|
20231011,174200,2138358155,2200,2200,2200,2200,0
|
|
20231011,174100,2138358155,2200,2200,2200,2200,0
|
|
20231011,174000,2138358155,2200,2200,2200,2200,0
|
|
20231011,173900,2138358155,2200,2200,2200,2200,0
|
|
20231011,173800,2138358155,2200,2200,2200,2200,0
|
|
20231011,173700,2138358155,2200,2200,2200,2200,0
|
|
20231011,173600,2138358155,2200,2200,2200,2200,0
|
|
20231011,173500,2138358155,2200,2200,2200,2200,0
|
|
20231011,173400,2138358155,2200,2200,2200,2200,0
|
|
20231011,173300,2138358155,2200,2200,2200,2200,0
|
|
20231011,173200,2138358155,2200,2200,2200,2200,0
|
|
20231011,173100,2138358155,2200,2200,2200,2200,0
|
|
20231011,173000,2138358155,2200,2200,2200,2200,0
|
|
20231011,172900,2138358155,2200,2200,2200,2200,0
|
|
20231011,172800,2138358155,2200,2200,2200,2200,0
|
|
20231011,172700,2138358155,2200,2200,2200,2200,0
|
|
20231011,172600,2138358155,2200,2200,2200,2200,0
|
|
20231011,172500,2138358155,2200,2200,2200,2200,3258
|
|
20231011,172400,2138358155,2200,2200,2200,2200,0
|
|
20231011,172300,2138358155,2200,2200,2200,2200,0
|
|
20231011,172200,2138358155,2200,2200,2200,2200,0
|
|
20231011,172100,2138358155,2200,2200,2200,2200,0
|
|
20231011,172000,2138358155,2200,2200,2200,2200,0
|
|
20231011,171900,2138358155,2200,2200,2200,2200,0
|
|
20231011,171800,2138358155,2200,2200,2200,2200,0
|
|
20231011,171700,2138358155,2200,2200,2200,2200,0
|
|
20231011,171600,2138358155,2200,2200,2200,2200,0
|
|
20231011,171500,2138358155,2200,2200,2200,2200,0
|
|
20231011,171400,2138358155,2200,2200,2200,2200,0
|
|
20231011,171300,2138358155,2200,2200,2200,2200,0
|
|
20231011,171200,2138358155,2200,2200,2200,2200,0
|
|
20231011,171100,2138358155,2200,2200,2200,2200,0
|
|
20231011,171000,2138358155,2200,2200,2200,2200,0
|
|
20231011,170900,2138358155,2200,2200,2200,2200,0
|
|
20231011,170800,2138358155,2200,2200,2200,2200,0
|
|
20231011,170700,2138358155,2200,2200,2200,2200,0
|
|
20231011,170600,2138358155,2200,2200,2200,2200,0
|
|
20231011,170500,2138358155,2200,2200,2200,2200,0
|
|
20231011,170400,2138358155,2200,2200,2200,2200,0
|
|
20231011,170300,2138358155,2200,2200,2200,2200,0
|
|
20231011,170200,2138358155,2200,2200,2200,2200,0
|
|
20231011,170100,2138358155,2200,2200,2200,2200,0
|
|
20231011,170000,2138358155,2200,2200,2200,2200,0
|
|
20231011,165900,2138358155,2200,2200,2200,2200,0
|
|
20231011,165800,2138358155,2200,2200,2200,2200,0
|
|
20231011,165700,2138358155,2200,2200,2200,2200,0
|
|
20231011,165600,2138358155,2200,2200,2200,2200,0
|
|
20231011,165500,2138358155,2200,2200,2200,2200,3258
|
|
20231011,165400,2138358155,2200,2200,2200,2200,0
|
|
20231011,165300,2138358155,2200,2200,2200,2200,0
|
|
20231011,165200,2138358155,2200,2200,2200,2200,0
|
|
20231011,165100,2138358155,2200,2200,2200,2200,0
|
|
20231011,165000,2138358155,2200,2200,2200,2200,0
|
|
20231011,164900,2138358155,2200,2200,2200,2200,0
|
|
20231011,164800,2138358155,2200,2200,2200,2200,0
|
|
20231011,164700,2138358155,2200,2200,2200,2200,0
|
|
20231011,164600,2138358155,2200,2200,2200,2200,0
|
|
20231011,164500,2138358155,2200,2200,2200,2200,0
|
|
20231011,164400,2138358155,2200,2200,2200,2200,0
|
|
20231011,164300,2138358155,2200,2200,2200,2200,0
|
|
20231011,164200,2138358155,2200,2200,2200,2200,0
|
|
20231011,164100,2138358155,2200,2200,2200,2200,0
|
|
20231011,164000,2138358155,2200,2200,2200,2200,0
|
|
20231011,163900,2138358155,2200,2200,2200,2200,0
|
|
20231011,163800,2138358155,2200,2200,2200,2200,0
|
|
20231011,163700,2138358155,2200,2200,2200,2200,0
|
|
20231011,163600,2138358155,2200,2200,2200,2200,0
|
|
20231011,163500,2138358155,2200,2200,2200,2200,0
|
|
20231011,163400,2138358155,2200,2200,2200,2200,0
|
|
20231011,163300,2138358155,2200,2200,2200,2200,0
|
|
20231011,163200,2138358155,2200,2200,2200,2200,0
|
|
20231011,163100,2138358155,2200,2200,2200,2200,0
|
|
20231011,163000,2138358155,2200,2200,2200,2200,0
|
|
20231011,162900,2138358155,2200,2200,2200,2200,0
|
|
20231011,162800,2138358155,2200,2200,2200,2200,0
|
|
20231011,162700,2138358155,2200,2200,2200,2200,0
|
|
20231011,162600,2138358155,2200,2200,2200,2200,0
|
|
20231011,162500,2138358155,2200,2200,2200,2200,3258
|
|
20231011,162400,2138358155,2200,2200,2200,2200,0
|
|
20231011,162300,2138358155,2200,2200,2200,2200,0
|
|
20231011,162200,2138358155,2200,2200,2200,2200,0
|
|
20231011,162100,2138358155,2200,2200,2200,2200,0
|
|
20231011,162000,2138358155,2200,2200,2200,2200,0
|
|
20231011,161900,2138358155,2200,2200,2200,2200,0
|
|
20231011,161800,2138358155,2200,2200,2200,2200,0
|
|
20231011,161700,2138358155,2200,2200,2200,2200,0
|
|
20231011,161600,2138358155,2200,2200,2200,2200,0
|
|
20231011,161500,2138358155,2200,2200,2200,2200,0
|
|
20231011,161400,2138358155,2200,2200,2200,2200,0
|
|
20231011,161300,2138358155,2200,2200,2200,2200,0
|
|
20231011,161200,2138358155,2200,2200,2200,2200,0
|
|
20231011,161100,2138358155,2200,2200,2200,2200,0
|
|
20231011,161000,2138358155,2200,2200,2200,2200,0
|
|
20231011,160900,2138358155,2200,2200,2200,2200,0
|
|
20231011,160800,2138358155,2200,2200,2200,2200,0
|
|
20231011,160700,2138358155,2200,2200,2200,2200,0
|
|
20231011,160600,2138358155,2200,2200,2200,2200,0
|
|
20231011,160500,2138358155,2200,2200,2200,2200,0
|
|
20231011,160400,2138358155,2200,2200,2200,2200,0
|
|
20231011,160300,2138358155,2200,2200,2200,2200,0
|
|
20231011,160200,2138358155,2200,2200,2200,2200,0
|
|
20231011,160100,2138358155,2200,2200,2200,2200,0
|
|
20231011,160000,2138358155,2200,2200,2200,2200,0
|
|
20231011,155900,2138358155,2200,2200,2200,2200,0
|
|
20231011,155800,2138358155,2200,2200,2200,2200,0
|
|
20231011,155700,2138358155,2200,2200,2200,2200,0
|
|
20231011,155600,2138358155,2200,2200,2200,2200,0
|
|
20231011,155500,2138358155,2200,2200,2200,2200,3258
|
|
20231011,155400,2138358155,2200,2200,2200,2200,0
|
|
20231011,155300,2138358155,2200,2200,2200,2200,0
|
|
20231011,155200,2138358155,2200,2200,2200,2200,0
|
|
20231011,155100,2138358155,2200,2200,2200,2200,0
|
|
20231011,155000,2138358155,2200,2200,2200,2200,0
|
|
20231011,154900,2138358155,2200,2200,2200,2200,0
|
|
20231011,154800,2138358155,2200,2200,2200,2200,0
|
|
20231011,154700,2138358155,2200,2200,2200,2200,0
|
|
20231011,154600,2138358155,2200,2200,2200,2200,0
|
|
20231011,154500,2138358155,2200,2200,2200,2200,0
|
|
20231011,154400,2138358155,2200,2200,2200,2200,0
|
|
20231011,154300,2138358155,2200,2200,2200,2200,0
|
|
20231011,154200,2138358155,2200,2200,2200,2200,0
|
|
20231011,154100,2138358155,2200,2200,2200,2200,0
|
|
20231011,154000,2138358155,2200,2200,2200,2200,0
|
|
20231011,153900,2138358155,2200,2200,2200,2200,0
|
|
20231011,153800,2138358155,2200,2200,2200,2200,0
|
|
20231011,153700,2138358155,2200,2200,2200,2200,0
|
|
20231011,153600,2138358155,2200,2200,2200,2200,0
|
|
20231011,153500,2138358155,2200,2200,2200,2200,0
|
|
20231011,153400,2138358155,2200,2200,2200,2200,0
|
|
20231011,153300,2138358155,2200,2200,2200,2200,0
|
|
20231011,153200,2138358155,2200,2200,2200,2200,0
|
|
20231011,153100,2138358155,2200,2200,2200,2200,0
|
|
20231011,153000,2138358155,2200,2200,2200,2200,3258
|
|
20231011,152900,2131190555,2220,2220,2220,2220,0
|
|
20231011,152800,2131190555,2220,2220,2220,2220,0
|
|
20231011,152700,2131190555,2220,2220,2220,2220,0
|
|
20231011,152600,2131190555,2220,2220,2220,2220,0
|
|
20231011,152500,2131190555,2220,2220,2220,2220,0
|
|
20231011,152400,2131190555,2220,2220,2220,2220,0
|
|
20231011,152300,2131190555,2220,2220,2220,2220,0
|
|
20231011,152200,2131190555,2220,2220,2220,2220,0
|
|
20231011,152100,2131190555,2220,2220,2220,2220,0
|
|
20231011,152000,2131190555,2220,2220,2220,2220,0
|
|
20231011,151900,2131190555,2220,2210,2220,2200,2996
|
|
20231011,151800,2124545770,2200,2210,2210,2200,905
|
|
20231011,151700,2122553580,2200,2185,2200,2185,5895
|
|
20231011,151600,2109606985,2185,2190,2190,2185,273
|
|
20231011,151500,2109009630,2185,2185,2185,2185,120
|
|
20231011,151400,2108747430,2185,2185,2185,2180,330
|
|
20231011,151300,2108026745,2185,2185,2185,2180,984
|
|
20231011,151200,2105876915,2185,2180,2185,2180,1588
|
|
20231011,151100,2102407140,2175,2185,2185,2175,179
|
|
20231011,151000,2102017785,2185,2185,2185,2175,273
|
|
20231011,150900,2101423770,2185,2185,2185,2185,76
|
|
20231011,150800,2101257710,2185,2185,2185,2185,927
|
|
20231011,150700,2099232215,2185,2185,2185,2185,2
|
|
20231011,150600,2099227845,2185,2185,2185,2185,1687
|
|
20231011,150500,2095541750,2170,2170,2170,2170,0
|
|
20231011,150400,2095541750,2170,2175,2175,2170,1000
|
|
20231011,150300,2093368845,2185,2185,2185,2185,0
|
|
20231011,150200,2093368845,2185,2185,2185,2185,2000
|
|
20231011,150100,2088998845,2190,2190,2190,2190,0
|
|
20231011,150000,2088998845,2190,2195,2195,2180,322
|
|
20231011,145900,2088294175,2190,2185,2190,2185,980
|
|
20231011,145800,2086148085,2190,2175,2190,2175,757
|
|
20231011,145700,2084497745,2175,2160,2175,2160,841
|
|
20231011,145600,2082673235,2160,2155,2160,2155,750
|
|
20231011,145500,2081056735,2160,2160,2160,2160,13
|
|
20231011,145400,2081028655,2160,2160,2160,2160,9
|
|
20231011,145300,2081009215,2160,2160,2160,2160,47
|
|
20231011,145200,2080907695,2165,2165,2165,2165,2
|
|
20231011,145100,2080903365,2165,2165,2165,2165,2
|
|
20231011,145000,2080899035,2165,2165,2165,2165,115
|
|
20231011,144900,2080650060,2155,2160,2170,2155,1693
|
|
20231011,144800,2076990285,2160,2155,2160,2150,564
|
|
20231011,144700,2075775840,2150,2150,2150,2150,0
|
|
20231011,144600,2075775840,2150,2150,2150,2150,4
|
|
20231011,144500,2075767240,2150,2150,2150,2150,151
|
|
20231011,144400,2075442590,2150,2150,2150,2150,0
|
|
20231011,144300,2075442590,2150,2150,2150,2150,448
|
|
20231011,144200,2074479390,2150,2150,2150,2150,3582
|
|
20231011,144100,2066778090,2150,2150,2150,2150,0
|
|
20231011,144000,2066778090,2150,2155,2155,2150,100
|
|
20231011,143900,2066563065,2150,2150,2150,2150,132
|
|
20231011,143800,2066279265,2160,2160,2160,2160,10
|
|
20231011,143700,2066257665,2150,2150,2150,2150,211
|
|
20231011,143600,2065804015,2150,2150,2150,2150,100
|
|
20231011,143500,2065589015,2150,2155,2155,2150,180
|
|
20231011,143400,2065201375,2160,2160,2160,2160,0
|
|
20231011,143300,2065201375,2160,2160,2160,2160,144
|
|
20231011,143200,2064890335,2155,2155,2155,2155,143
|
|
20231011,143100,2064582170,2145,2150,2155,2145,1676
|
|
20231011,143000,2060978270,2155,2155,2155,2155,2500
|
|
20231011,142900,2055590770,2155,2155,2155,2155,0
|
|
20231011,142800,2055590770,2155,2155,2155,2155,2
|
|
20231011,142700,2055586460,2150,2150,2150,2150,0
|
|
20231011,142600,2055586460,2150,2160,2160,2150,4124
|
|
20231011,142500,2046714515,2160,2160,2160,2160,0
|
|
20231011,142400,2046714515,2160,2160,2160,2160,87
|
|
20231011,142300,2046526595,2155,2160,2160,2155,499
|
|
20231011,142200,2045449185,2170,2170,2170,2170,1
|
|
20231011,142100,2045447015,2160,2160,2160,2160,1006
|
|
20231011,142000,2043274055,2165,2165,2165,2165,0
|
|
20231011,141900,2043274055,2165,2165,2165,2165,0
|
|
20231011,141800,2043274055,2165,2165,2165,2165,1510
|
|
20231011,141700,2040004905,2165,2170,2170,2165,66
|
|
20231011,141600,2039862010,2170,2170,2170,2170,1
|
|
20231011,141500,2039859840,2170,2175,2175,2170,119
|
|
20231011,141400,2039601060,2175,2175,2175,2175,5
|
|
20231011,141300,2039590185,2165,2175,2175,2165,291
|
|
20231011,141200,2038959685,2170,2170,2170,2170,1910
|
|
20231011,141100,2034814985,2160,2160,2160,2160,3626
|
|
20231011,141000,2026982825,2155,2155,2155,2155,0
|
|
20231011,140900,2026982825,2155,2155,2155,2155,1
|
|
20231011,140800,2026980670,2145,2145,2145,2145,0
|
|
20231011,140700,2026980670,2145,2145,2145,2145,14
|
|
20231011,140600,2026950640,2150,2150,2150,2150,2237
|
|
20231011,140500,2022141090,2150,2150,2150,2150,277
|
|
20231011,140400,2021545540,2160,2150,2160,2150,2256
|
|
20231011,140300,2016687580,2150,2150,2155,2150,1963
|
|
20231011,140200,2012464820,2145,2150,2150,2130,3924
|
|
20231011,140100,2004044675,2155,2155,2155,2155,848
|
|
20231011,140000,2002217235,2155,2160,2160,2155,710
|
|
20231011,135900,2000685240,2160,2160,2160,2160,0
|
|
20231011,135800,2000685240,2160,2160,2160,2160,73
|
|
20231011,135700,2000527560,2155,2155,2155,2155,0
|
|
20231011,135600,2000527560,2155,2155,2155,2155,98
|
|
20231011,135500,2000316370,2155,2155,2155,2155,74
|
|
20231011,135400,2000156900,2155,2155,2155,2155,242
|
|
20231011,135300,1999635390,2155,2155,2155,2155,531
|
|
20231011,135200,1998491085,2160,2160,2160,2160,20
|
|
20231011,135100,1998447885,2160,2160,2165,2160,59
|
|
20231011,135000,1998320440,2160,2160,2160,2160,28
|
|
20231011,134900,1998259960,2160,2155,2160,2155,126
|
|
20231011,134800,1997988225,2155,2155,2155,2155,1
|
|
20231011,134700,1997986070,2150,2150,2150,2150,0
|
|
20231011,134600,1997986070,2150,2165,2165,2145,68
|
|
20231011,134500,1997839535,2135,2190,2190,2135,2355
|
|
20231011,134400,1992792235,2190,2190,2190,2190,2285
|
|
20231011,134300,1987788085,2190,2190,2190,2185,323
|
|
20231011,134200,1987080825,2190,2175,2190,2175,5
|
|
20231011,134100,1987069920,2175,2165,2190,2165,674
|
|
20231011,134000,1985600815,2165,2170,2175,2150,80
|
|
20231011,133900,1985428490,2170,2185,2185,2170,4066
|
|
20231011,133800,1976605095,2185,2170,2185,2170,618
|
|
20231011,133700,1975264005,2190,2185,2190,2185,409
|
|
20231011,133600,1974370335,2185,2180,2185,2170,2234
|
|
20231011,133500,1969505400,2175,2170,2175,2165,1213
|
|
20231011,133400,1966870320,2170,2165,2170,2165,388
|
|
20231011,133300,1966029770,2165,2160,2165,2160,1473
|
|
20231011,133200,1962843070,2155,2150,2155,2150,726
|
|
20231011,133100,1961280195,2150,2130,2150,2130,5653
|
|
20231011,133000,1949180580,2125,2115,2125,2115,216
|
|
20231011,132900,1948722270,2115,2110,2115,2110,535
|
|
20231011,132800,1947592920,2105,2120,2120,2105,1289
|
|
20231011,132700,1944863345,2130,2120,2135,2120,1527
|
|
20231011,132600,1941609145,2115,2090,2115,2080,3689
|
|
20231011,132500,1933837005,2105,2110,2130,2080,12171
|
|
20231011,132400,1908357335,2105,2110,2135,2100,2648
|
|
20231011,132300,1902753005,2100,2125,2125,2100,13815
|
|
20231011,132200,1873623960,2130,2145,2145,2125,5898
|
|
20231011,132100,1861043305,2150,2150,2150,2150,19
|
|
20231011,132000,1861002455,2145,2150,2150,2145,20
|
|
20231011,131900,1860959520,2150,2150,2150,2150,1
|
|
20231011,131800,1860957370,2155,2155,2155,2155,0
|
|
20231011,131700,1860957370,2155,2155,2155,2155,0
|
|
20231011,131600,1860957370,2155,2155,2155,2155,0
|
|
20231011,131500,1860957370,2155,2155,2155,2155,1
|
|
20231011,131400,1860955215,2145,2150,2150,2145,120
|
|
20231011,131300,1860697785,2150,2150,2150,2150,2772
|
|
20231011,131200,1854737985,2150,2150,2150,2150,20
|
|
20231011,131100,1854694985,2150,2150,2150,2150,218
|
|
20231011,131000,1854226285,2150,2160,2160,2150,73
|
|
20231011,130900,1854068615,2160,2160,2160,2160,2
|
|
20231011,130800,1854064295,2160,2160,2160,2155,952
|
|
20231011,130700,1852008805,2160,2160,2160,2160,0
|
|
20231011,130600,1852008805,2160,2155,2160,2155,2010
|
|
20231011,130500,1847667500,2160,2150,2160,2140,6192
|
|
20231011,130400,1834396255,2170,2165,2170,2165,100
|
|
20231011,130300,1834179420,2165,2140,2170,2140,2513
|
|
20231011,130200,1828748190,2140,2180,2180,2135,15
|
|
20231011,130100,1828715665,2185,2150,2185,2110,14006
|
|
20231011,130000,1798828040,2150,2170,2170,2150,423
|
|
20231011,125900,1797912400,2170,2160,2190,2160,1773
|
|
20231011,125800,1794064290,2150,2155,2160,2145,1813
|
|
20231011,125700,1790160435,2145,2155,2155,2145,5114
|
|
20231011,125600,1779160230,2155,2165,2165,2155,3608
|
|
20231011,125500,1771361765,2170,2170,2170,2170,176
|
|
20231011,125400,1770979845,2170,2170,2170,2165,1557
|
|
20231011,125300,1767602465,2170,2170,2170,2170,19
|
|
20231011,125200,1767561235,2175,2175,2175,2175,100
|
|
20231011,125100,1767343735,2175,2175,2175,2175,178
|
|
20231011,125000,1766956585,2175,2165,2190,2165,2177
|
|
20231011,124900,1762236220,2170,2170,2170,2165,1300
|
|
20231011,124800,1759416695,2175,2165,2175,2165,556
|
|
20231011,124700,1758210885,2165,2170,2170,2165,102
|
|
20231011,124600,1757989555,2165,2175,2175,2165,6610
|
|
20231011,124500,1743647585,2180,2180,2190,2180,371
|
|
20231011,124400,1742838725,2185,2190,2190,2185,220
|
|
20231011,124300,1742358010,2190,2190,2190,2190,41
|
|
20231011,124200,1742268220,2190,2190,2190,2190,100
|
|
20231011,124100,1742049220,2190,2190,2190,2190,1
|
|
20231011,124000,1742047030,2180,2180,2180,2180,75
|
|
20231011,123900,1741883530,2180,2180,2180,2180,370
|
|
20231011,123800,1741076930,2195,2195,2195,2195,0
|
|
20231011,123700,1741076930,2195,2195,2195,2195,227
|
|
20231011,123600,1740578665,2180,2180,2180,2180,3214
|
|
20231011,123500,1733572145,2180,2195,2195,2175,2866
|
|
20231011,123400,1727318860,2200,2205,2210,2200,373
|
|
20231011,123300,1726497525,2200,2190,2200,2190,7016
|
|
20231011,123200,1711126780,2190,2185,2190,2185,5178
|
|
20231011,123100,1699791710,2185,2180,2185,2180,958
|
|
20231011,123000,1697698935,2180,2195,2195,2170,12528
|
|
20231011,122900,1670401845,2200,2220,2220,2200,9155
|
|
20231011,122800,1650196315,2220,2220,2220,2220,1136
|
|
20231011,122700,1647674395,2220,2220,2220,2220,0
|
|
20231011,122600,1647674395,2220,2220,2220,2220,1
|
|
20231011,122500,1647672175,2225,2220,2225,2220,2
|
|
20231011,122400,1647667730,2225,2220,2225,2220,53
|
|
20231011,122300,1647550065,2220,2220,2220,2220,320
|
|
20231011,122200,1646839665,2220,2220,2220,2220,226
|
|
20231011,122100,1646337945,2220,2220,2220,2220,323
|
|
20231011,122000,1645620885,2220,2225,2225,2220,1629
|
|
20231011,121900,1641996660,2230,2230,2230,2230,0
|
|
20231011,121800,1641996660,2230,2230,2230,2230,1
|
|
20231011,121700,1641994430,2225,2235,2235,2225,1681
|
|
20231011,121600,1638254195,2225,2225,2225,2225,0
|
|
20231011,121500,1638254195,2225,2225,2225,2225,1
|
|
20231011,121400,1638251970,2230,2230,2230,2230,124
|
|
20231011,121300,1637975450,2235,2225,2235,2225,18
|
|
20231011,121200,1637935300,2220,2220,2220,2220,2259
|
|
20231011,121100,1632920320,2215,2215,2215,2215,261
|
|
20231011,121000,1632342205,2215,2210,2215,2210,914
|
|
20231011,120900,1630320540,2215,2215,2215,2215,180
|
|
20231011,120800,1629921840,2210,2210,2210,2210,3
|
|
20231011,120700,1629915210,2210,2210,2210,2210,1
|
|
20231011,120600,1629913000,2210,2210,2210,2210,424
|
|
20231011,120500,1628975960,2210,2215,2215,2210,4088
|
|
20231011,120400,1619930305,2215,2220,2225,2215,4721
|
|
20231011,120300,1609454080,2220,2230,2230,2220,9110
|
|
20231011,120200,1589163840,2230,2235,2235,2230,23
|
|
20231011,120100,1589112440,2230,2230,2230,2230,133
|
|
20231011,120000,1588815850,2235,2245,2245,2235,287
|
|
20231011,115900,1588174395,2245,2230,2245,2230,61
|
|
20231011,115800,1588038350,2225,2225,2225,2225,0
|
|
20231011,115700,1588038350,2225,2230,2250,2225,1001
|
|
20231011,115600,1585801460,2220,2225,2225,2220,326
|
|
20231011,115500,1585077630,2220,2225,2225,2220,12
|
|
20231011,115400,1585050935,2230,2230,2230,2230,700
|
|
20231011,115300,1583489935,2225,2230,2235,2225,4795
|
|
20231011,115200,1572806245,2230,2235,2255,2230,449
|
|
20231011,115100,1571802455,2235,2235,2235,2235,0
|
|
20231011,115000,1571802455,2235,2235,2235,2235,121
|
|
20231011,114900,1571532020,2255,2250,2255,2250,109
|
|
20231011,114800,1571286520,2255,2255,2255,2255,246
|
|
20231011,114700,1570731790,2255,2230,2255,2230,1389
|
|
20231011,114600,1567624070,2230,2230,2230,2230,441
|
|
20231011,114500,1566640640,2230,2230,2230,2230,268
|
|
20231011,114400,1566043000,2225,2230,2230,2225,1842
|
|
20231011,114300,1561938840,2220,2265,2265,2220,12889
|
|
20231011,114200,1533102870,2265,2260,2265,2260,265
|
|
20231011,114100,1532503875,2260,2255,2260,2255,204
|
|
20231011,114000,1532042845,2250,2250,2250,2250,1
|
|
20231011,113900,1532040595,2250,2250,2250,2245,1278
|
|
20231011,113800,1529165350,2250,2240,2250,2235,5121
|
|
20231011,113700,1517699755,2240,2260,2260,2240,9972
|
|
20231011,113600,1495304205,2265,2265,2265,2255,1716
|
|
20231011,113500,1491427765,2275,2265,2275,2265,112
|
|
20231011,113400,1491173230,2265,2275,2280,2265,5191
|
|
20231011,113300,1479374165,2275,2275,2275,2275,812
|
|
20231011,113200,1477526865,2275,2275,2285,2275,689
|
|
20231011,113100,1475959320,2275,2270,2275,2270,1254
|
|
20231011,113000,1473112045,2270,2285,2285,2270,2826
|
|
20231011,112900,1466674760,2285,2280,2290,2280,272
|
|
20231011,112800,1466054140,2290,2285,2290,2285,689
|
|
20231011,112700,1464478775,2290,2285,2290,2285,589
|
|
20231011,112600,1463132900,2295,2300,2300,2290,1431
|
|
20231011,112500,1459848005,2300,2290,2300,2285,4487
|
|
20231011,112400,1449545970,2290,2290,2290,2285,611
|
|
20231011,112300,1448148395,2290,2290,2290,2280,2646
|
|
20231011,112200,1442106225,2285,2285,2290,2285,134
|
|
20231011,112100,1441800020,2290,2285,2295,2285,546
|
|
20231011,112000,1440549915,2290,2290,2290,2285,3
|
|
20231011,111900,1440543050,2290,2285,2290,2285,6692
|
|
20231011,111800,1425218855,2290,2290,2290,2285,1207
|
|
20231011,111700,1422454855,2290,2290,2290,2285,312
|
|
20231011,111600,1421740380,2290,2285,2290,2285,208
|
|
20231011,111500,1421264065,2290,2285,2290,2280,1014
|
|
20231011,111400,1418944235,2280,2290,2290,2280,1845
|
|
20231011,111300,1414727425,2295,2300,2300,2295,686
|
|
20231011,111200,1413152840,2300,2305,2305,2295,494
|
|
20231011,111100,1412014195,2300,2305,2305,2300,542
|
|
20231011,111000,1410766445,2305,2305,2305,2300,3473
|
|
20231011,110900,1402771180,2305,2305,2305,2300,665
|
|
20231011,110800,1401238360,2305,2300,2305,2300,518
|
|
20231011,110700,1400045195,2300,2300,2305,2300,1474
|
|
20231011,110600,1396654265,2305,2290,2305,2290,1746
|
|
20231011,110500,1392654105,2285,2290,2300,2285,8938
|
|
20231011,110400,1372169470,2290,2285,2290,2285,235
|
|
20231011,110300,1371631330,2285,2285,2285,2285,1110
|
|
20231011,110200,1369094980,2285,2280,2285,2280,838
|
|
20231011,110100,1367180280,2280,2275,2280,2275,685
|
|
20231011,110000,1365619110,2275,2275,2275,2275,739
|
|
20231011,105900,1363937885,2275,2280,2280,2275,726
|
|
20231011,105800,1362283055,2280,2290,2290,2280,157
|
|
20231011,105700,1361924875,2290,2280,2290,2275,699
|
|
20231011,105600,1360334395,2280,2280,2280,2280,1563
|
|
20231011,105500,1356770755,2280,2295,2295,2280,1406
|
|
20231011,105400,1353548745,2295,2290,2295,2290,1917
|
|
20231011,105300,1349152910,2290,2285,2290,2270,3974
|
|
20231011,105200,1340103805,2275,2285,2285,2275,412
|
|
20231011,105100,1339163920,2285,2285,2285,2285,0
|
|
20231011,105000,1339163920,2285,2285,2285,2285,450
|
|
20231011,104900,1338135670,2285,2295,2295,2285,624
|
|
20231011,104800,1336706810,2295,2285,2295,2285,3558
|
|
20231011,104700,1328556340,2270,2280,2285,2270,461
|
|
20231011,104600,1327505365,2270,2275,2275,2270,3017
|
|
20231011,104500,1320641855,2275,2275,2275,2270,122
|
|
20231011,104400,1320364410,2275,2275,2275,2275,2
|
|
20231011,104300,1320359860,2270,2270,2270,2265,337
|
|
20231011,104200,1319594965,2275,2265,2275,2265,1100
|
|
20231011,104100,1317094960,2260,2265,2265,2260,1595
|
|
20231011,104000,1313490180,2265,2270,2270,2265,639
|
|
20231011,103900,1312042135,2270,2275,2275,2270,108
|
|
20231011,103800,1311796900,2275,2270,2280,2250,2699
|
|
20231011,103700,1305689330,2270,2295,2295,2270,5026
|
|
20231011,103600,1294258150,2295,2300,2300,2295,1270
|
|
20231011,103500,1291339580,2300,2285,2305,2285,12110
|
|
20231011,103400,1263491285,2285,2290,2295,2285,5299
|
|
20231011,103300,1251367260,2290,2295,2295,2285,4937
|
|
20231011,103200,1240073330,2295,2305,2315,2290,5234
|
|
20231011,103100,1228030530,2305,2300,2305,2295,13887
|
|
20231011,103000,1196090470,2300,2300,2300,2285,5188
|
|
20231011,102900,1184194610,2300,2290,2300,2285,5281
|
|
20231011,102800,1172088340,2285,2285,2295,2285,7733
|
|
20231011,102700,1154399625,2285,2285,2285,2285,442
|
|
20231011,102600,1153389655,2285,2250,2285,2250,8836
|
|
20231011,102500,1133286525,2250,2255,2255,2240,1643
|
|
20231011,102400,1129592955,2260,2265,2265,2260,1616
|
|
20231011,102300,1125933440,2265,2265,2265,2265,852
|
|
20231011,102200,1124003660,2265,2270,2270,2265,1391
|
|
20231011,102100,1120847770,2270,2260,2270,2260,251
|
|
20231011,102000,1120280500,2260,2275,2280,2240,5888
|
|
20231011,101900,1106994030,2275,2255,2275,2255,262
|
|
20231011,101800,1106398535,2270,2250,2270,2250,2171
|
|
20231011,101700,1101485455,2250,2265,2270,2250,1502
|
|
20231011,101600,1098101250,2270,2285,2285,2270,1475
|
|
20231011,101500,1094750130,2285,2265,2285,2255,20701
|
|
20231011,101400,1047529190,2265,2250,2270,2250,12777
|
|
20231011,101300,1018687945,2245,2240,2250,2240,29408
|
|
20231011,101200,952565800,2245,2245,2245,2245,617
|
|
20231011,101100,951180635,2245,2235,2245,2235,11363
|
|
20231011,101000,925720125,2240,2230,2240,2230,763
|
|
20231011,100900,924017820,2240,2240,2240,2240,201
|
|
20231011,100800,923567580,2230,2235,2235,2230,2091
|
|
20231011,100700,918900595,2235,2235,2235,2235,401
|
|
20231011,100600,918004360,2230,2240,2240,2230,84
|
|
20231011,100500,917816510,2230,2230,2230,2230,439
|
|
20231011,100400,916837540,2230,2230,2230,2230,74
|
|
20231011,100300,916672520,2240,2240,2240,2230,702
|
|
20231011,100200,915100100,2240,2235,2240,2235,3771
|
|
20231011,100100,906666635,2230,2235,2235,2230,584
|
|
20231011,100000,905363775,2230,2230,2235,2230,2869
|
|
20231011,095900,898965355,2235,2235,2235,2235,698
|
|
20231011,095800,897405325,2235,2225,2235,2225,807
|
|
20231011,095700,895609690,2225,2230,2235,2225,464
|
|
20231011,095600,894573620,2235,2230,2235,2230,1172
|
|
20231011,095500,891954260,2230,2230,2235,2210,519
|
|
20231011,095400,890797175,2235,2225,2235,2225,5700
|
|
20231011,095300,878078680,2230,2220,2230,2220,9482
|
|
20231011,095200,856961495,2220,2190,2220,2190,4060
|
|
20231011,095100,848041700,2190,2190,2200,2190,1188
|
|
20231011,095000,845437030,2190,2215,2215,2190,4295
|
|
20231011,094900,836003160,2205,2220,2220,2200,14330
|
|
20231011,094800,804383325,2215,2215,2215,2215,1098
|
|
20231011,094700,801951255,2215,2220,2220,2215,1847
|
|
20231011,094600,797854665,2225,2225,2225,2225,822
|
|
20231011,094500,796025715,2225,2220,2225,2220,66
|
|
20231011,094400,795879130,2225,2220,2225,2220,2180
|
|
20231011,094300,791029135,2220,2220,2220,2220,1005
|
|
20231011,094200,788798035,2225,2215,2225,2215,3102
|
|
20231011,094100,781921475,2215,2220,2220,2210,4779
|
|
20231011,094000,771335040,2220,2215,2220,2215,1049
|
|
20231011,093900,769006570,2215,2220,2220,2215,1662
|
|
20231011,093800,765317180,2220,2230,2235,2220,2691
|
|
20231011,093700,759332280,2230,2225,2235,2225,262
|
|
20231011,093600,758748155,2235,2225,2235,2220,1093
|
|
20231011,093500,756308445,2235,2235,2235,2225,2772
|
|
20231011,093400,750134455,2230,2245,2245,2230,1098
|
|
20231011,093300,747669460,2245,2225,2245,2220,19646
|
|
20231011,093200,703769520,2225,2225,2225,2215,1162
|
|
20231011,093100,701185410,2225,2225,2225,2225,573
|
|
20231011,093000,699910485,2225,2215,2225,2215,543
|
|
20231011,092900,698703655,2220,2220,2220,2210,218
|
|
20231011,092800,698219745,2220,2210,2220,2210,624
|
|
20231011,092700,696840695,2225,2215,2225,2210,3026
|
|
20231011,092600,690148370,2210,2225,2225,2210,3915
|
|
20231011,092500,681465450,2215,2230,2230,2215,8373
|
|
20231011,092400,662821920,2225,2220,2225,2215,862
|
|
20231011,092300,660907525,2220,2220,2220,2210,605
|
|
20231011,092200,659570435,2215,2225,2225,2210,18658
|
|
20231011,092100,618084160,2225,2230,2230,2225,1894
|
|
20231011,092000,613869655,2225,2225,2230,2225,2356
|
|
20231011,091900,608619995,2225,2230,2240,2215,14961
|
|
20231011,091800,575258620,2225,2210,2225,2205,2663
|
|
20231011,091700,569358215,2205,2200,2205,2200,2011
|
|
20231011,091600,564928855,2200,2215,2220,2185,14312
|
|
20231011,091500,533422740,2210,2225,2230,2210,10191
|
|
20231011,091400,510785395,2225,2220,2225,2220,2135
|
|
20231011,091300,506042740,2215,2245,2250,2215,12598
|
|
20231011,091200,477940695,2255,2230,2255,2230,10993
|
|
20231011,091100,453287075,2235,2210,2235,2210,6923
|
|
20231011,091000,437873965,2210,2260,2260,2210,24864
|
|
20231011,090900,382196880,2260,2220,2265,2210,28842
|
|
20231011,090800,317612315,2215,2285,2285,2205,31307
|
|
20231011,090700,246937145,2285,2285,2285,2285,0
|
|
20231011,090600,246937145,2285,2285,2285,2285,0
|
|
20231011,090500,246937145,2285,2200,2285,2200,18030
|
|
20231011,090400,206304940,2190,2175,2190,2165,25671
|
|
20231011,090300,150454410,2175,2190,2190,2165,10653
|
|
20231011,090200,127213410,2190,2150,2190,2120,13472
|
|
20231011,090100,98313605,2190,2080,2230,2080,36588
|
|
20231011,090000,19106350,2080,2080,2085,2080,9183
|