597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185400,2290501400,2195,2195,2195,2195,6559
|
|
20231016,185300,2290501400,2195,2195,2195,2195,0
|
|
20231016,185200,2290501400,2195,2195,2195,2195,0
|
|
20231016,185100,2290501400,2195,2195,2195,2195,0
|
|
20231016,185000,2290501400,2195,2195,2195,2195,0
|
|
20231016,184900,2290501400,2195,2195,2195,2195,0
|
|
20231016,184800,2290501400,2195,2195,2195,2195,0
|
|
20231016,184700,2290501400,2195,2195,2195,2195,0
|
|
20231016,184600,2290501400,2195,2195,2195,2195,0
|
|
20231016,184500,2290501400,2195,2195,2195,2195,0
|
|
20231016,184400,2290501400,2195,2195,2195,2195,0
|
|
20231016,184300,2290501400,2195,2195,2195,2195,0
|
|
20231016,184200,2290501400,2195,2195,2195,2195,0
|
|
20231016,184100,2290501400,2195,2195,2195,2195,0
|
|
20231016,184000,2290501400,2195,2195,2195,2195,0
|
|
20231016,183900,2290501400,2195,2195,2195,2195,0
|
|
20231016,183800,2290501400,2195,2195,2195,2195,0
|
|
20231016,183700,2290501400,2195,2195,2195,2195,0
|
|
20231016,183600,2290501400,2195,2195,2195,2195,0
|
|
20231016,183500,2290501400,2195,2195,2195,2195,0
|
|
20231016,183400,2290501400,2195,2195,2195,2195,0
|
|
20231016,183300,2290501400,2195,2195,2195,2195,0
|
|
20231016,183200,2290501400,2195,2195,2195,2195,0
|
|
20231016,183100,2290501400,2195,2195,2195,2195,0
|
|
20231016,183000,2290501400,2195,2195,2195,2195,0
|
|
20231016,182900,2290501400,2195,2195,2195,2195,0
|
|
20231016,182800,2290501400,2195,2195,2195,2195,0
|
|
20231016,182700,2290501400,2195,2195,2195,2195,0
|
|
20231016,182600,2290501400,2195,2195,2195,2195,0
|
|
20231016,182500,2290501400,2195,2195,2195,2195,0
|
|
20231016,182400,2290501400,2195,2195,2195,2195,6559
|
|
20231016,182300,2290501400,2195,2195,2195,2195,0
|
|
20231016,182200,2290501400,2195,2195,2195,2195,0
|
|
20231016,182100,2290501400,2195,2195,2195,2195,0
|
|
20231016,182000,2290501400,2195,2195,2195,2195,0
|
|
20231016,181900,2290501400,2195,2195,2195,2195,0
|
|
20231016,181800,2290501400,2195,2195,2195,2195,0
|
|
20231016,181700,2290501400,2195,2195,2195,2195,0
|
|
20231016,181600,2290501400,2195,2195,2195,2195,0
|
|
20231016,181500,2290501400,2195,2195,2195,2195,0
|
|
20231016,181400,2290501400,2195,2195,2195,2195,0
|
|
20231016,181300,2290501400,2195,2195,2195,2195,0
|
|
20231016,181200,2290501400,2195,2195,2195,2195,0
|
|
20231016,181100,2290501400,2195,2195,2195,2195,0
|
|
20231016,181000,2290501400,2195,2195,2195,2195,0
|
|
20231016,180900,2290501400,2195,2195,2195,2195,0
|
|
20231016,180800,2290501400,2195,2195,2195,2195,0
|
|
20231016,180700,2290501400,2195,2195,2195,2195,0
|
|
20231016,180600,2290501400,2195,2195,2195,2195,0
|
|
20231016,180500,2290501400,2195,2195,2195,2195,0
|
|
20231016,180400,2290501400,2195,2195,2195,2195,0
|
|
20231016,180300,2290501400,2195,2195,2195,2195,0
|
|
20231016,180200,2290501400,2195,2195,2195,2195,0
|
|
20231016,180100,2290501400,2195,2195,2195,2195,0
|
|
20231016,180000,2290501400,2195,2195,2195,2195,0
|
|
20231016,175900,2290501400,2195,2195,2195,2195,0
|
|
20231016,175800,2290501400,2195,2195,2195,2195,0
|
|
20231016,175700,2290501400,2195,2195,2195,2195,0
|
|
20231016,175600,2290501400,2195,2195,2195,2195,0
|
|
20231016,175500,2290501400,2195,2195,2195,2195,0
|
|
20231016,175400,2290501400,2195,2195,2195,2195,6559
|
|
20231016,175300,2290501400,2195,2195,2195,2195,0
|
|
20231016,175200,2290501400,2195,2195,2195,2195,0
|
|
20231016,175100,2290501400,2195,2195,2195,2195,0
|
|
20231016,175000,2290501400,2195,2195,2195,2195,0
|
|
20231016,174900,2290501400,2195,2195,2195,2195,0
|
|
20231016,174800,2290501400,2195,2195,2195,2195,0
|
|
20231016,174700,2290501400,2195,2195,2195,2195,0
|
|
20231016,174600,2290501400,2195,2195,2195,2195,0
|
|
20231016,174500,2290501400,2195,2195,2195,2195,0
|
|
20231016,174400,2290501400,2195,2195,2195,2195,0
|
|
20231016,174300,2290501400,2195,2195,2195,2195,0
|
|
20231016,174200,2290501400,2195,2195,2195,2195,0
|
|
20231016,174100,2290501400,2195,2195,2195,2195,0
|
|
20231016,174000,2290501400,2195,2195,2195,2195,0
|
|
20231016,173900,2290501400,2195,2195,2195,2195,0
|
|
20231016,173800,2290501400,2195,2195,2195,2195,0
|
|
20231016,173700,2290501400,2195,2195,2195,2195,0
|
|
20231016,173600,2290501400,2195,2195,2195,2195,0
|
|
20231016,173500,2290501400,2195,2195,2195,2195,0
|
|
20231016,173400,2290501400,2195,2195,2195,2195,0
|
|
20231016,173300,2290501400,2195,2195,2195,2195,0
|
|
20231016,173200,2290501400,2195,2195,2195,2195,0
|
|
20231016,173100,2290501400,2195,2195,2195,2195,0
|
|
20231016,173000,2290501400,2195,2195,2195,2195,0
|
|
20231016,172900,2290501400,2195,2195,2195,2195,0
|
|
20231016,172800,2290501400,2195,2195,2195,2195,0
|
|
20231016,172700,2290501400,2195,2195,2195,2195,0
|
|
20231016,172600,2290501400,2195,2195,2195,2195,0
|
|
20231016,172500,2290501400,2195,2195,2195,2195,0
|
|
20231016,172400,2290501400,2195,2195,2195,2195,6559
|
|
20231016,172300,2290501400,2195,2195,2195,2195,0
|
|
20231016,172200,2290501400,2195,2195,2195,2195,0
|
|
20231016,172100,2290501400,2195,2195,2195,2195,0
|
|
20231016,172000,2290501400,2195,2195,2195,2195,0
|
|
20231016,171900,2290501400,2195,2195,2195,2195,0
|
|
20231016,171800,2290501400,2195,2195,2195,2195,0
|
|
20231016,171700,2290501400,2195,2195,2195,2195,0
|
|
20231016,171600,2290501400,2195,2195,2195,2195,0
|
|
20231016,171500,2290501400,2195,2195,2195,2195,0
|
|
20231016,171400,2290501400,2195,2195,2195,2195,0
|
|
20231016,171300,2290501400,2195,2195,2195,2195,0
|
|
20231016,171200,2290501400,2195,2195,2195,2195,0
|
|
20231016,171100,2290501400,2195,2195,2195,2195,0
|
|
20231016,171000,2290501400,2195,2195,2195,2195,0
|
|
20231016,170900,2290501400,2195,2195,2195,2195,0
|
|
20231016,170800,2290501400,2195,2195,2195,2195,0
|
|
20231016,170700,2290501400,2195,2195,2195,2195,0
|
|
20231016,170600,2290501400,2195,2195,2195,2195,0
|
|
20231016,170500,2290501400,2195,2195,2195,2195,0
|
|
20231016,170400,2290501400,2195,2195,2195,2195,0
|
|
20231016,170300,2290501400,2195,2195,2195,2195,0
|
|
20231016,170200,2290501400,2195,2195,2195,2195,0
|
|
20231016,170100,2290501400,2195,2195,2195,2195,0
|
|
20231016,170000,2290501400,2195,2195,2195,2195,0
|
|
20231016,165900,2290501400,2195,2195,2195,2195,0
|
|
20231016,165800,2290501400,2195,2195,2195,2195,0
|
|
20231016,165700,2290501400,2195,2195,2195,2195,0
|
|
20231016,165600,2290501400,2195,2195,2195,2195,0
|
|
20231016,165500,2290501400,2195,2195,2195,2195,0
|
|
20231016,165400,2290501400,2195,2195,2195,2195,6559
|
|
20231016,165300,2290501400,2195,2195,2195,2195,0
|
|
20231016,165200,2290501400,2195,2195,2195,2195,0
|
|
20231016,165100,2290501400,2195,2195,2195,2195,0
|
|
20231016,165000,2290501400,2195,2195,2195,2195,0
|
|
20231016,164900,2290501400,2195,2195,2195,2195,0
|
|
20231016,164800,2290501400,2195,2195,2195,2195,0
|
|
20231016,164700,2290501400,2195,2195,2195,2195,0
|
|
20231016,164600,2290501400,2195,2195,2195,2195,0
|
|
20231016,164500,2290501400,2195,2195,2195,2195,0
|
|
20231016,164400,2290501400,2195,2195,2195,2195,0
|
|
20231016,164300,2290501400,2195,2195,2195,2195,0
|
|
20231016,164200,2290501400,2195,2195,2195,2195,0
|
|
20231016,164100,2290501400,2195,2195,2195,2195,0
|
|
20231016,164000,2290501400,2195,2195,2195,2195,0
|
|
20231016,163900,2290501400,2195,2195,2195,2195,0
|
|
20231016,163800,2290501400,2195,2195,2195,2195,0
|
|
20231016,163700,2290501400,2195,2195,2195,2195,0
|
|
20231016,163600,2290501400,2195,2195,2195,2195,0
|
|
20231016,163500,2290501400,2195,2195,2195,2195,0
|
|
20231016,163400,2290501400,2195,2195,2195,2195,0
|
|
20231016,163300,2290501400,2195,2195,2195,2195,0
|
|
20231016,163200,2290501400,2195,2195,2195,2195,0
|
|
20231016,163100,2290501400,2195,2195,2195,2195,0
|
|
20231016,163000,2290501400,2195,2195,2195,2195,0
|
|
20231016,162900,2290501400,2195,2195,2195,2195,0
|
|
20231016,162800,2290501400,2195,2195,2195,2195,0
|
|
20231016,162700,2290501400,2195,2195,2195,2195,0
|
|
20231016,162600,2290501400,2195,2195,2195,2195,0
|
|
20231016,162500,2290501400,2195,2195,2195,2195,0
|
|
20231016,162400,2290501400,2195,2195,2195,2195,6559
|
|
20231016,162300,2290501400,2195,2195,2195,2195,0
|
|
20231016,162200,2290501400,2195,2195,2195,2195,0
|
|
20231016,162100,2290501400,2195,2195,2195,2195,0
|
|
20231016,162000,2290501400,2195,2195,2195,2195,0
|
|
20231016,161900,2290501400,2195,2195,2195,2195,0
|
|
20231016,161800,2290501400,2195,2195,2195,2195,0
|
|
20231016,161700,2290501400,2195,2195,2195,2195,0
|
|
20231016,161600,2290501400,2195,2195,2195,2195,0
|
|
20231016,161500,2290501400,2195,2195,2195,2195,0
|
|
20231016,161400,2290501400,2195,2195,2195,2195,0
|
|
20231016,161300,2290501400,2195,2195,2195,2195,0
|
|
20231016,161200,2290501400,2195,2195,2195,2195,0
|
|
20231016,161100,2290501400,2195,2195,2195,2195,0
|
|
20231016,161000,2290501400,2195,2195,2195,2195,0
|
|
20231016,160900,2290501400,2195,2195,2195,2195,0
|
|
20231016,160800,2290501400,2195,2195,2195,2195,0
|
|
20231016,160700,2290501400,2195,2195,2195,2195,0
|
|
20231016,160600,2290501400,2195,2195,2195,2195,0
|
|
20231016,160500,2290501400,2195,2195,2195,2195,0
|
|
20231016,160400,2290501400,2195,2195,2195,2195,0
|
|
20231016,160300,2290501400,2195,2195,2195,2195,0
|
|
20231016,160200,2290501400,2195,2195,2195,2195,0
|
|
20231016,160100,2290501400,2195,2195,2195,2195,0
|
|
20231016,160000,2290501400,2195,2195,2195,2195,0
|
|
20231016,155900,2290501400,2195,2195,2195,2195,0
|
|
20231016,155800,2290501400,2195,2195,2195,2195,0
|
|
20231016,155700,2290501400,2195,2195,2195,2195,0
|
|
20231016,155600,2290501400,2195,2195,2195,2195,0
|
|
20231016,155500,2290501400,2195,2195,2195,2195,0
|
|
20231016,155400,2290501400,2195,2195,2195,2195,6559
|
|
20231016,155300,2290501400,2195,2195,2195,2195,0
|
|
20231016,155200,2290501400,2195,2195,2195,2195,0
|
|
20231016,155100,2290501400,2195,2195,2195,2195,0
|
|
20231016,155000,2290501400,2195,2195,2195,2195,0
|
|
20231016,154900,2290501400,2195,2195,2195,2195,0
|
|
20231016,154800,2290501400,2195,2195,2195,2195,0
|
|
20231016,154700,2290501400,2195,2195,2195,2195,0
|
|
20231016,154600,2290501400,2195,2195,2195,2195,0
|
|
20231016,154500,2290501400,2195,2195,2195,2195,0
|
|
20231016,154400,2290501400,2195,2195,2195,2195,0
|
|
20231016,154300,2290501400,2195,2195,2195,2195,0
|
|
20231016,154200,2290501400,2195,2195,2195,2195,0
|
|
20231016,154100,2290501400,2195,2195,2195,2195,0
|
|
20231016,154000,2290501400,2195,2195,2195,2195,0
|
|
20231016,153900,2290501400,2195,2195,2195,2195,0
|
|
20231016,153800,2290501400,2195,2195,2195,2195,0
|
|
20231016,153700,2290501400,2195,2195,2195,2195,0
|
|
20231016,153600,2290501400,2195,2195,2195,2195,0
|
|
20231016,153500,2290501400,2195,2195,2195,2195,0
|
|
20231016,153400,2290501400,2195,2195,2195,2195,0
|
|
20231016,153300,2290501400,2195,2195,2195,2195,0
|
|
20231016,153200,2290501400,2195,2195,2195,2195,0
|
|
20231016,153100,2290501400,2195,2195,2195,2195,0
|
|
20231016,153000,2290501400,2195,2195,2195,2195,6559
|
|
20231016,152900,2276104395,2220,2220,2220,2220,0
|
|
20231016,152800,2276104395,2220,2220,2220,2220,0
|
|
20231016,152700,2276104395,2220,2220,2220,2220,0
|
|
20231016,152600,2276104395,2220,2220,2220,2220,0
|
|
20231016,152500,2276104395,2220,2220,2220,2220,0
|
|
20231016,152400,2276104395,2220,2220,2220,2220,0
|
|
20231016,152300,2276104395,2220,2220,2220,2220,0
|
|
20231016,152200,2276104395,2220,2220,2220,2220,0
|
|
20231016,152100,2276104395,2220,2220,2220,2220,0
|
|
20231016,152000,2276104395,2220,2220,2220,2220,0
|
|
20231016,151900,2276104395,2220,2220,2220,2195,2852
|
|
20231016,151800,2269820865,2220,2200,2225,2200,5584
|
|
20231016,151700,2257523860,2200,2205,2215,2200,789
|
|
20231016,151600,2255784225,2205,2215,2220,2205,2383
|
|
20231016,151500,2250494055,2220,2195,2220,2195,512
|
|
20231016,151400,2249369240,2210,2195,2210,2195,478
|
|
20231016,151300,2248319140,2195,2215,2215,2195,8543
|
|
20231016,151200,2229460650,2215,2225,2225,2215,580
|
|
20231016,151100,2228170460,2225,2200,2225,2200,3757
|
|
20231016,151000,2219857525,2220,2220,2220,2220,1286
|
|
20231016,150900,2217002605,2220,2205,2220,2205,953
|
|
20231016,150800,2214890630,2205,2195,2205,2195,17277
|
|
20231016,150700,2176962545,2195,2205,2205,2195,4492
|
|
20231016,150600,2167081405,2200,2195,2200,2190,3238
|
|
20231016,150500,2159965460,2190,2175,2190,2175,758
|
|
20231016,150400,2158308430,2175,2165,2175,2165,2001
|
|
20231016,150300,2153976255,2165,2160,2200,2160,10395
|
|
20231016,150200,2131259775,2160,2155,2160,2155,3582
|
|
20231016,150100,2123522690,2155,2150,2155,2145,846
|
|
20231016,150000,2121707840,2145,2165,2165,2145,17031
|
|
20231016,145900,2085021975,2165,2170,2170,2165,348
|
|
20231016,145800,2084268490,2170,2175,2175,2165,7193
|
|
20231016,145700,2068693635,2175,2175,2175,2165,738
|
|
20231016,145600,2067095665,2175,2170,2175,2165,934
|
|
20231016,145500,2065072025,2175,2175,2175,2175,55
|
|
20231016,145400,2064952400,2170,2170,2170,2170,1
|
|
20231016,145300,2064950230,2170,2165,2170,2165,498
|
|
20231016,145200,2063871970,2165,2170,2170,2165,150
|
|
20231016,145100,2063546610,2170,2175,2175,2170,501
|
|
20231016,145000,2062459435,2165,2180,2180,2165,10455
|
|
20231016,144900,2039739125,2190,2180,2190,2175,2215
|
|
20231016,144800,2034906465,2180,2180,2180,2180,1
|
|
20231016,144700,2034904285,2190,2190,2190,2190,0
|
|
20231016,144600,2034904285,2190,2185,2190,2185,4
|
|
20231016,144500,2034895535,2175,2175,2175,2175,0
|
|
20231016,144400,2034895535,2175,2180,2190,2175,43
|
|
20231016,144300,2034801780,2190,2190,2190,2190,5
|
|
20231016,144200,2034790830,2185,2170,2185,2170,243
|
|
20231016,144100,2034262620,2170,2175,2175,2170,1114
|
|
20231016,144000,2031845230,2180,2180,2180,2180,100
|
|
20231016,143900,2031627230,2165,2190,2190,2165,230
|
|
20231016,143800,2031125355,2185,2165,2185,2165,358
|
|
20231016,143700,2030345945,2170,2170,2170,2170,150
|
|
20231016,143600,2030020445,2170,2170,2170,2170,61
|
|
20231016,143500,2029888075,2170,2170,2170,2170,41
|
|
20231016,143400,2029799105,2170,2170,2170,2165,546
|
|
20231016,143300,2028616700,2170,2180,2180,2170,592
|
|
20231016,143200,2027331610,2180,2180,2180,2180,263
|
|
20231016,143100,2026758270,2170,2170,2170,2170,100
|
|
20231016,143000,2026541270,2170,2185,2185,2170,26
|
|
20231016,142900,2026484485,2185,2185,2185,2185,159
|
|
20231016,142800,2026137070,2185,2175,2185,2170,5825
|
|
20231016,142700,2013490415,2175,2185,2185,2175,3787
|
|
20231016,142600,2005232530,2185,2190,2190,2185,109
|
|
20231016,142500,2004994340,2195,2195,2195,2195,80
|
|
20231016,142400,2004818740,2190,2190,2190,2190,75
|
|
20231016,142300,2004654490,2190,2190,2190,2190,12
|
|
20231016,142200,2004628210,2190,2190,2190,2180,239
|
|
20231016,142100,2004104820,2190,2190,2195,2190,3656
|
|
20231016,142000,1996098170,2185,2185,2185,2185,435
|
|
20231016,141900,1995147695,2205,2205,2205,2205,0
|
|
20231016,141800,1995147695,2205,2185,2205,2185,42
|
|
20231016,141700,1995055340,2180,2175,2180,2175,2640
|
|
20231016,141600,1989302470,2175,2175,2175,2175,360
|
|
20231016,141500,1988519470,2175,2175,2180,2170,733
|
|
20231016,141400,1986927420,2180,2185,2185,2175,486
|
|
20231016,141300,1985866970,2190,2195,2195,2190,82
|
|
20231016,141200,1985687375,2195,2185,2195,2185,298
|
|
20231016,141100,1985036235,2190,2200,2200,2190,520
|
|
20231016,141000,1983897235,2195,2200,2215,2195,771
|
|
20231016,140900,1982198750,2200,2185,2200,2185,154
|
|
20231016,140800,1981861175,2165,2165,2165,2165,253
|
|
20231016,140700,1981313430,2175,2165,2175,2155,2311
|
|
20231016,140600,1976308835,2145,2160,2165,2145,1866
|
|
20231016,140500,1972278285,2140,2155,2165,2140,10235
|
|
20231016,140400,1950357275,2145,2160,2165,2145,3658
|
|
20231016,140300,1942480910,2165,2170,2170,2155,2613
|
|
20231016,140200,1936837800,2170,2160,2170,2160,128
|
|
20231016,140100,1936561175,2170,2175,2175,2155,5422
|
|
20231016,140000,1924785810,2175,2180,2180,2175,3397
|
|
20231016,135900,1917382145,2175,2175,2175,2175,0
|
|
20231016,135800,1917382145,2175,2175,2175,2175,371
|
|
20231016,135700,1916575220,2185,2195,2195,2180,6786
|
|
20231016,135600,1901731005,2200,2200,2200,2200,45
|
|
20231016,135500,1901632005,2200,2200,2200,2200,774
|
|
20231016,135400,1899929205,2195,2195,2195,2190,4365
|
|
20231016,135300,1890350155,2190,2185,2190,2185,1724
|
|
20231016,135200,1886577095,2190,2190,2195,2185,3316
|
|
20231016,135100,1879311385,2195,2205,2210,2195,30340
|
|
20231016,135000,1812547350,2205,2210,2210,2205,1482
|
|
20231016,134900,1809279510,2210,2215,2215,2210,5413
|
|
20231016,134800,1797306645,2220,2220,2220,2220,2372
|
|
20231016,134700,1792040805,2230,2230,2230,2230,100
|
|
20231016,134600,1791817805,2225,2225,2225,2225,1930
|
|
20231016,134500,1787523555,2230,2230,2230,2230,2160
|
|
20231016,134400,1782706755,2230,2235,2235,2230,101
|
|
20231016,134300,1782481025,2240,2235,2240,2235,200
|
|
20231016,134200,1782033525,2230,2230,2230,2230,1050
|
|
20231016,134100,1779692025,2240,2240,2240,2240,2
|
|
20231016,134000,1779687545,2240,2240,2240,2240,102
|
|
20231016,133900,1779459065,2240,2230,2240,2230,2004
|
|
20231016,133800,1774970125,2240,2230,2240,2230,2002
|
|
20231016,133700,1770495645,2235,2235,2235,2230,1054
|
|
20231016,133600,1768142455,2230,2230,2230,2230,707
|
|
20231016,133500,1766565845,2230,2230,2230,2230,0
|
|
20231016,133400,1766565845,2230,2230,2230,2230,0
|
|
20231016,133300,1766565845,2230,2230,2230,2230,1290
|
|
20231016,133200,1763689145,2230,2240,2240,2230,1002
|
|
20231016,133100,1761454665,2240,2240,2240,2240,2
|
|
20231016,133000,1761450185,2235,2235,2235,2235,794
|
|
20231016,132900,1759675595,2235,2235,2235,2235,1829
|
|
20231016,132800,1755587780,2235,2230,2235,2230,1509
|
|
20231016,132700,1752217710,2230,2225,2230,2225,1155
|
|
20231016,132600,1749644085,2220,2220,2220,2220,732
|
|
20231016,132500,1748019045,2225,2225,2225,2225,263
|
|
20231016,132400,1747433870,2225,2225,2225,2225,59
|
|
20231016,132300,1747302595,2225,2225,2225,2220,849
|
|
20231016,132200,1745416070,2220,2225,2225,2220,1056
|
|
20231016,132100,1743071230,2225,2225,2225,2225,158
|
|
20231016,132000,1742719680,2225,2230,2230,2225,2496
|
|
20231016,131900,1737158825,2230,2240,2240,2230,6170
|
|
20231016,131800,1723379200,2240,2240,2240,2235,440
|
|
20231016,131700,1722393630,2245,2245,2250,2245,2002
|
|
20231016,131600,1717899130,2245,2235,2245,2235,2
|
|
20231016,131500,1717894650,2245,2245,2250,2235,7205
|
|
20231016,131400,1701722240,2250,2260,2260,2235,14568
|
|
20231016,131300,1669057835,2260,2260,2260,2260,58
|
|
20231016,131200,1668926755,2265,2255,2265,2255,69
|
|
20231016,131100,1668770870,2265,2260,2265,2260,119
|
|
20231016,131000,1668501925,2265,2255,2265,2255,268
|
|
20231016,130900,1667897455,2255,2265,2265,2250,1453
|
|
20231016,130800,1664619430,2265,2260,2265,2260,111
|
|
20231016,130700,1664368520,2270,2275,2275,2260,403
|
|
20231016,130600,1663453715,2275,2275,2275,2265,157
|
|
20231016,130500,1663097675,2275,2270,2275,2265,115
|
|
20231016,130400,1662836715,2275,2265,2275,2265,116
|
|
20231016,130300,1662573225,2275,2275,2280,2270,2156
|
|
20231016,130200,1657661490,2280,2280,2280,2275,27
|
|
20231016,130100,1657599995,2280,2275,2280,2270,277
|
|
20231016,130000,1656968485,2280,2275,2280,2270,85
|
|
20231016,125900,1656775290,2280,2275,2280,2270,155
|
|
20231016,125800,1656423060,2265,2255,2265,2255,1387
|
|
20231016,125700,1653290400,2255,2250,2255,2250,2035
|
|
20231016,125600,1648709420,2255,2255,2255,2245,1074
|
|
20231016,125500,1646292630,2255,2255,2255,2240,1861
|
|
20231016,125400,1642109780,2255,2270,2270,2245,5844
|
|
20231016,125300,1628932150,2270,2265,2270,2250,31424
|
|
20231016,125200,1558121085,2270,2265,2270,2265,351
|
|
20231016,125100,1557324320,2270,2270,2270,2270,975
|
|
20231016,125000,1555111070,2275,2265,2275,2265,3
|
|
20231016,124900,1555104260,2270,2270,2270,2270,124
|
|
20231016,124800,1554822780,2265,2280,2280,2265,387
|
|
20231016,124700,1553941920,2280,2280,2280,2280,0
|
|
20231016,124600,1553941920,2280,2280,2280,2280,1172
|
|
20231016,124500,1551269760,2285,2285,2285,2285,818
|
|
20231016,124400,1549400630,2285,2285,2285,2285,2
|
|
20231016,124300,1549396060,2290,2290,2290,2290,22
|
|
20231016,124200,1549345680,2290,2285,2295,2285,195
|
|
20231016,124100,1548899315,2290,2295,2295,2290,262
|
|
20231016,124000,1548299270,2300,2300,2300,2295,518
|
|
20231016,123900,1547107895,2300,2300,2300,2295,35
|
|
20231016,123800,1547027465,2315,2315,2315,2315,0
|
|
20231016,123700,1547027465,2315,2295,2315,2295,54
|
|
20231016,123600,1546903430,2290,2290,2290,2290,45
|
|
20231016,123500,1546800380,2290,2285,2290,2285,4645
|
|
20231016,123400,1536186485,2285,2290,2290,2285,1320
|
|
20231016,123300,1533170275,2290,2290,2290,2290,2
|
|
20231016,123200,1533165695,2290,2295,2295,2290,1001
|
|
20231016,123100,1530870105,2300,2300,2300,2300,4
|
|
20231016,123000,1530860905,2300,2305,2305,2300,681
|
|
20231016,122900,1529291205,2310,2310,2310,2310,600
|
|
20231016,122800,1527905205,2315,2315,2315,2315,0
|
|
20231016,122700,1527905205,2315,2315,2315,2315,0
|
|
20231016,122600,1527905205,2315,2305,2315,2295,52
|
|
20231016,122500,1527785675,2295,2295,2295,2295,29
|
|
20231016,122400,1527719120,2295,2310,2310,2295,415
|
|
20231016,122300,1526764310,2310,2310,2310,2310,0
|
|
20231016,122200,1526764310,2310,2310,2310,2310,602
|
|
20231016,122100,1525373690,2295,2295,2295,2295,208
|
|
20231016,122000,1524896330,2295,2295,2295,2295,20
|
|
20231016,121900,1524850430,2290,2295,2295,2290,187
|
|
20231016,121800,1524421700,2295,2310,2310,2295,178
|
|
20231016,121700,1524013175,2295,2295,2295,2295,10
|
|
20231016,121600,1523990225,2295,2320,2320,2295,2749
|
|
20231016,121500,1517649185,2320,2320,2320,2320,0
|
|
20231016,121400,1517649185,2320,2320,2320,2320,5
|
|
20231016,121300,1517637585,2320,2310,2320,2310,27
|
|
20231016,121200,1517575195,2310,2310,2310,2310,70
|
|
20231016,121100,1517413495,2305,2305,2305,2305,70
|
|
20231016,121000,1517252145,2300,2300,2300,2300,15
|
|
20231016,120900,1517217645,2300,2300,2300,2300,0
|
|
20231016,120800,1517217645,2300,2300,2300,2300,0
|
|
20231016,120700,1517217645,2300,2310,2310,2300,254
|
|
20231016,120600,1516633365,2305,2300,2305,2300,8
|
|
20231016,120500,1516614960,2300,2290,2300,2290,9
|
|
20231016,120400,1516594300,2290,2295,2300,2290,194
|
|
20231016,120300,1516149095,2300,2300,2300,2300,5
|
|
20231016,120200,1516137595,2305,2305,2305,2305,0
|
|
20231016,120100,1516137595,2305,2300,2305,2300,543
|
|
20231016,120000,1514886695,2315,2300,2320,2300,1915
|
|
20231016,115900,1510464320,2300,2295,2310,2295,1801
|
|
20231016,115800,1506324465,2290,2300,2310,2290,1001
|
|
20231016,115700,1504027955,2300,2305,2305,2300,1100
|
|
20231016,115600,1501495455,2305,2285,2325,2270,4495
|
|
20231016,115500,1491144165,2290,2290,2290,2285,369
|
|
20231016,115400,1490300465,2290,2285,2290,2280,397
|
|
20231016,115300,1489393220,2280,2275,2280,2275,1283
|
|
20231016,115200,1486473065,2275,2275,2275,2275,10
|
|
20231016,115100,1486450315,2275,2250,2275,2245,13635
|
|
20231016,115000,1455516860,2250,2255,2265,2250,5911
|
|
20231016,114900,1442207190,2250,2255,2260,2250,2448
|
|
20231016,114800,1436693875,2255,2260,2270,2255,6269
|
|
20231016,114700,1422531290,2260,2260,2260,2260,11
|
|
20231016,114600,1422506430,2260,2265,2270,2260,171
|
|
20231016,114500,1422119115,2265,2275,2280,2265,2670
|
|
20231016,114400,1416069255,2275,2275,2280,2275,126
|
|
20231016,114300,1415782585,2275,2270,2275,2270,20
|
|
20231016,114200,1415737100,2275,2280,2280,2270,3856
|
|
20231016,114100,1406954045,2280,2280,2280,2280,56
|
|
20231016,114000,1406826365,2285,2290,2290,2285,203
|
|
20231016,113900,1406362010,2290,2285,2290,2285,1056
|
|
20231016,113800,1403947550,2290,2290,2290,2290,82
|
|
20231016,113700,1403759770,2290,2290,2290,2285,668
|
|
20231016,113600,1402232940,2290,2290,2290,2290,25
|
|
20231016,113500,1402175690,2290,2290,2290,2285,571
|
|
20231016,113400,1400870855,2290,2300,2300,2290,10991
|
|
20231016,113300,1375648000,2300,2310,2310,2300,10336
|
|
20231016,113200,1351836890,2310,2310,2310,2310,11
|
|
20231016,113100,1351811480,2315,2315,2315,2315,0
|
|
20231016,113000,1351811480,2315,2315,2315,2315,1236
|
|
20231016,112900,1348950140,2325,2325,2325,2315,7
|
|
20231016,112800,1348933885,2320,2320,2320,2320,0
|
|
20231016,112700,1348933885,2320,2325,2325,2320,1373
|
|
20231016,112600,1345746315,2325,2325,2325,2325,30
|
|
20231016,112500,1345676565,2335,2335,2335,2335,1
|
|
20231016,112400,1345674230,2325,2325,2325,2325,1
|
|
20231016,112300,1345671905,2330,2330,2330,2330,78
|
|
20231016,112200,1345490165,2320,2320,2320,2320,117
|
|
20231016,112100,1345218725,2320,2320,2320,2320,0
|
|
20231016,112000,1345218725,2320,2315,2325,2315,2920
|
|
20231016,111900,1338444395,2310,2310,2315,2310,797
|
|
20231016,111800,1336603320,2315,2315,2315,2315,1057
|
|
20231016,111700,1334156365,2315,2320,2320,2315,953
|
|
20231016,111600,1331947160,2325,2325,2325,2325,81
|
|
20231016,111500,1331758835,2325,2325,2325,2325,0
|
|
20231016,111400,1331758835,2325,2320,2325,2320,49
|
|
20231016,111300,1331645030,2325,2325,2325,2325,413
|
|
20231016,111200,1330684805,2325,2325,2325,2325,3
|
|
20231016,111100,1330677830,2315,2315,2315,2315,24
|
|
20231016,111000,1330622270,2325,2325,2325,2325,0
|
|
20231016,110900,1330622270,2325,2320,2325,2320,3
|
|
20231016,110800,1330615300,2320,2320,2320,2320,219
|
|
20231016,110700,1330107220,2320,2320,2320,2315,1781
|
|
20231016,110600,1325981850,2320,2320,2320,2320,0
|
|
20231016,110500,1325981850,2320,2320,2320,2320,50
|
|
20231016,110400,1325865850,2320,2320,2320,2320,3000
|
|
20231016,110300,1318905850,2320,2325,2325,2320,2214
|
|
20231016,110200,1313763280,2325,2325,2325,2325,86
|
|
20231016,110100,1313563330,2330,2330,2335,2325,4564
|
|
20231016,110000,1302932525,2330,2330,2340,2330,1078
|
|
20231016,105900,1300415375,2335,2345,2345,2335,1504
|
|
20231016,105800,1296903225,2345,2345,2345,2340,170
|
|
20231016,105700,1296505050,2345,2335,2345,2335,334
|
|
20231016,105600,1295724405,2335,2340,2345,2335,40
|
|
20231016,105500,1295630775,2335,2335,2335,2335,64
|
|
20231016,105400,1295481335,2335,2335,2335,2335,0
|
|
20231016,105300,1295481335,2335,2335,2335,2335,235
|
|
20231016,105200,1294932610,2345,2345,2345,2345,4
|
|
20231016,105100,1294923230,2350,2340,2350,2335,321
|
|
20231016,105000,1294172345,2335,2335,2335,2335,0
|
|
20231016,104900,1294172345,2335,2335,2350,2335,268
|
|
20231016,104800,1293546520,2350,2335,2355,2335,1336
|
|
20231016,104700,1290426775,2335,2340,2340,2335,164
|
|
20231016,104600,1290043160,2340,2340,2340,2335,463
|
|
20231016,104500,1288961240,2335,2335,2340,2335,878
|
|
20231016,104400,1286911085,2335,2335,2335,2335,1410
|
|
20231016,104300,1283618735,2335,2340,2340,2335,25
|
|
20231016,104200,1283560320,2345,2345,2345,2345,86
|
|
20231016,104100,1283358650,2345,2335,2345,2335,1135
|
|
20231016,104000,1280708305,2340,2340,2340,2335,311
|
|
20231016,103900,1279980620,2345,2340,2350,2340,32
|
|
20231016,103800,1279905555,2340,2340,2340,2340,388
|
|
20231016,103700,1278997635,2340,2340,2340,2335,669
|
|
20231016,103600,1277432595,2345,2350,2350,2345,1496
|
|
20231016,103500,1273924415,2350,2350,2350,2350,13
|
|
20231016,103400,1273893865,2350,2350,2350,2350,190
|
|
20231016,103300,1273447365,2350,2350,2350,2350,111
|
|
20231016,103200,1273186515,2350,2350,2350,2350,0
|
|
20231016,103100,1273186515,2350,2350,2350,2350,655
|
|
20231016,103000,1271647265,2345,2345,2345,2345,4531
|
|
20231016,102900,1261022070,2345,2345,2345,2345,318
|
|
20231016,102800,1260276360,2345,2345,2345,2345,287
|
|
20231016,102700,1259603345,2355,2355,2355,2355,1
|
|
20231016,102600,1259600990,2355,2355,2355,2355,10
|
|
20231016,102500,1259577440,2340,2345,2350,2340,2387
|
|
20231016,102400,1253980190,2350,2345,2350,2345,79
|
|
20231016,102300,1253794665,2345,2345,2345,2345,264
|
|
20231016,102200,1253175585,2345,2345,2345,2345,100
|
|
20231016,102100,1252941085,2345,2340,2345,2335,705
|
|
20231016,102000,1251291140,2335,2325,2335,2315,5482
|
|
20231016,101900,1238547395,2335,2330,2335,2330,683
|
|
20231016,101800,1236955455,2340,2360,2360,2335,21368
|
|
20231016,101700,1186716880,2360,2365,2370,2360,5785
|
|
20231016,101600,1173036760,2370,2375,2375,2370,17114
|
|
20231016,101500,1132475820,2375,2375,2375,2375,2567
|
|
20231016,101400,1126379195,2380,2380,2380,2380,400
|
|
20231016,101300,1125427195,2380,2380,2385,2380,1054
|
|
20231016,101200,1122918625,2380,2385,2385,2380,2399
|
|
20231016,101100,1117197040,2385,2390,2390,2385,1704
|
|
20231016,101000,1113128060,2390,2390,2390,2390,118
|
|
20231016,100900,1112846040,2390,2390,2390,2390,10
|
|
20231016,100800,1112822140,2400,2400,2400,2400,49
|
|
20231016,100700,1112704540,2390,2390,2390,2390,461
|
|
20231016,100600,1111602750,2390,2395,2395,2390,1549
|
|
20231016,100500,1107900610,2395,2400,2400,2395,596
|
|
20231016,100400,1106470315,2400,2400,2400,2390,860
|
|
20231016,100300,1104412135,2400,2400,2400,2400,2
|
|
20231016,100200,1104407335,2400,2400,2400,2395,1768
|
|
20231016,100100,1100164605,2405,2405,2405,2405,200
|
|
20231016,100000,1099683605,2405,2405,2405,2405,815
|
|
20231016,095900,1097723530,2405,2400,2405,2400,56
|
|
20231016,095800,1097589000,2400,2400,2410,2400,572
|
|
20231016,095700,1096211540,2400,2400,2400,2400,527
|
|
20231016,095600,1094946740,2400,2400,2400,2400,1249
|
|
20231016,095500,1091949140,2395,2395,2395,2395,211
|
|
20231016,095400,1091443795,2390,2385,2390,2380,2000
|
|
20231016,095300,1086676240,2380,2375,2380,2375,3485
|
|
20231016,095200,1078386625,2375,2380,2380,2370,1208
|
|
20231016,095100,1075522320,2380,2375,2380,2375,140
|
|
20231016,095000,1075189170,2375,2380,2380,2375,2140
|
|
20231016,094900,1070106420,2375,2375,2375,2375,3148
|
|
20231016,094800,1062629920,2390,2380,2390,2375,6427
|
|
20231016,094700,1047340940,2375,2380,2380,2375,3220
|
|
20231016,094600,1039685015,2380,2380,2380,2380,1537
|
|
20231016,094500,1036026955,2380,2405,2405,2375,21494
|
|
20231016,094400,984655605,2410,2415,2420,2410,17127
|
|
20231016,094300,943306260,2420,2420,2420,2420,23
|
|
20231016,094200,943250600,2420,2420,2420,2420,58
|
|
20231016,094100,943110240,2425,2415,2425,2415,2248
|
|
20231016,094000,937681120,2415,2415,2425,2415,3749
|
|
20231016,093900,928627275,2425,2420,2425,2415,1011
|
|
20231016,093800,926175705,2420,2425,2425,2415,54
|
|
20231016,093700,926045035,2420,2420,2425,2415,1840
|
|
20231016,093600,921599980,2415,2430,2435,2415,6387
|
|
20231016,093500,906116560,2435,2425,2435,2425,153
|
|
20231016,093400,905745515,2425,2425,2430,2425,1514
|
|
20231016,093300,902070890,2425,2430,2430,2425,205
|
|
20231016,093200,901573745,2430,2420,2430,2420,2284
|
|
20231016,093100,896034645,2420,2420,2420,2420,3238
|
|
20231016,093000,888198685,2420,2425,2430,2415,12939
|
|
20231016,092900,856841400,2425,2440,2440,2415,26354
|
|
20231016,092800,792790840,2440,2455,2455,2440,15790
|
|
20231016,092700,754169315,2450,2450,2455,2450,6050
|
|
20231016,092600,739345960,2455,2480,2480,2455,26680
|
|
20231016,092500,673544880,2480,2465,2480,2465,1278
|
|
20231016,092400,670383780,2470,2475,2475,2465,4652
|
|
20231016,092300,658885795,2475,2470,2495,2470,14830
|
|
20231016,092200,622177075,2470,2495,2495,2465,12088
|
|
20231016,092100,592134510,2500,2505,2510,2485,17150
|
|
20231016,092000,549270085,2500,2475,2510,2475,17848
|
|
20231016,091900,504716600,2475,2460,2480,2460,3543
|
|
20231016,091800,495969020,2465,2460,2465,2460,2741
|
|
20231016,091700,489222445,2465,2460,2475,2460,7548
|
|
20231016,091600,470627290,2460,2485,2485,2455,8191
|
|
20231016,091500,450387105,2485,2495,2495,2465,11662
|
|
20231016,091400,421483810,2485,2440,2495,2440,12877
|
|
20231016,091300,389600995,2440,2410,2460,2410,15723
|
|
20231016,091200,351378875,2410,2420,2420,2410,6111
|
|
20231016,091100,336623285,2415,2430,2430,2415,5214
|
|
20231016,091000,324008880,2420,2445,2445,2415,22000
|
|
20231016,090900,270498720,2450,2445,2450,2435,4496
|
|
20231016,090800,259517585,2445,2435,2445,2430,12398
|
|
20231016,090700,229327665,2435,2425,2440,2425,4026
|
|
20231016,090600,219541370,2420,2440,2440,2420,3480
|
|
20231016,090500,211104990,2440,2445,2450,2430,6871
|
|
20231016,090400,194325510,2445,2425,2445,2410,14305
|
|
20231016,090300,159552310,2425,2425,2425,2415,1817
|
|
20231016,090200,155148045,2415,2400,2425,2400,5975
|
|
20231016,090100,140692320,2400,2365,2410,2365,7385
|
|
20231016,090000,123017765,2360,2415,2420,2350,50677
|