595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185200,1701498980,2220,2220,2220,2220,9219
|
|
20231010,185100,1701498980,2220,2220,2220,2220,0
|
|
20231010,185000,1701498980,2220,2220,2220,2220,0
|
|
20231010,184900,1701498980,2220,2220,2220,2220,0
|
|
20231010,184800,1701498980,2220,2220,2220,2220,0
|
|
20231010,184700,1701498980,2220,2220,2220,2220,0
|
|
20231010,184600,1701498980,2220,2220,2220,2220,0
|
|
20231010,184500,1701498980,2220,2220,2220,2220,0
|
|
20231010,184400,1701498980,2220,2220,2220,2220,0
|
|
20231010,184300,1701498980,2220,2220,2220,2220,0
|
|
20231010,184200,1701498980,2220,2220,2220,2220,0
|
|
20231010,184100,1701498980,2220,2220,2220,2220,0
|
|
20231010,184000,1701498980,2220,2220,2220,2220,0
|
|
20231010,183900,1701498980,2220,2220,2220,2220,0
|
|
20231010,183800,1701498980,2220,2220,2220,2220,0
|
|
20231010,183700,1701498980,2220,2220,2220,2220,0
|
|
20231010,183600,1701498980,2220,2220,2220,2220,0
|
|
20231010,183500,1701498980,2220,2220,2220,2220,0
|
|
20231010,183400,1701498980,2220,2220,2220,2220,0
|
|
20231010,183300,1701498980,2220,2220,2220,2220,0
|
|
20231010,183200,1701498980,2220,2220,2220,2220,0
|
|
20231010,183100,1701498980,2220,2220,2220,2220,0
|
|
20231010,183000,1701498980,2220,2220,2220,2220,0
|
|
20231010,182900,1701498980,2220,2220,2220,2220,0
|
|
20231010,182800,1701498980,2220,2220,2220,2220,0
|
|
20231010,182700,1701498980,2220,2220,2220,2220,0
|
|
20231010,182600,1701498980,2220,2220,2220,2220,0
|
|
20231010,182500,1701498980,2220,2220,2220,2220,0
|
|
20231010,182400,1701498980,2220,2220,2220,2220,0
|
|
20231010,182300,1701498980,2220,2220,2220,2220,0
|
|
20231010,182200,1701498980,2220,2220,2220,2220,9219
|
|
20231010,182100,1701498980,2220,2220,2220,2220,0
|
|
20231010,182000,1701498980,2220,2220,2220,2220,0
|
|
20231010,181900,1701498980,2220,2220,2220,2220,0
|
|
20231010,181800,1701498980,2220,2220,2220,2220,0
|
|
20231010,181700,1701498980,2220,2220,2220,2220,0
|
|
20231010,181600,1701498980,2220,2220,2220,2220,0
|
|
20231010,181500,1701498980,2220,2220,2220,2220,0
|
|
20231010,181400,1701498980,2220,2220,2220,2220,0
|
|
20231010,181300,1701498980,2220,2220,2220,2220,0
|
|
20231010,181200,1701498980,2220,2220,2220,2220,0
|
|
20231010,181100,1701498980,2220,2220,2220,2220,0
|
|
20231010,181000,1701498980,2220,2220,2220,2220,0
|
|
20231010,180900,1701498980,2220,2220,2220,2220,0
|
|
20231010,180800,1701498980,2220,2220,2220,2220,0
|
|
20231010,180700,1701498980,2220,2220,2220,2220,0
|
|
20231010,180600,1701498980,2220,2220,2220,2220,0
|
|
20231010,180500,1701498980,2220,2220,2220,2220,0
|
|
20231010,180400,1701498980,2220,2220,2220,2220,0
|
|
20231010,180300,1701498980,2220,2220,2220,2220,0
|
|
20231010,180200,1701498980,2220,2220,2220,2220,0
|
|
20231010,180100,1701498980,2220,2220,2220,2220,0
|
|
20231010,180000,1701498980,2220,2220,2220,2220,0
|
|
20231010,175900,1701498980,2220,2220,2220,2220,0
|
|
20231010,175800,1701498980,2220,2220,2220,2220,0
|
|
20231010,175700,1701498980,2220,2220,2220,2220,0
|
|
20231010,175600,1701498980,2220,2220,2220,2220,0
|
|
20231010,175500,1701498980,2220,2220,2220,2220,0
|
|
20231010,175400,1701498980,2220,2220,2220,2220,0
|
|
20231010,175300,1701498980,2220,2220,2220,2220,0
|
|
20231010,175200,1701498980,2220,2220,2220,2220,9219
|
|
20231010,175100,1701498980,2220,2220,2220,2220,0
|
|
20231010,175000,1701498980,2220,2220,2220,2220,0
|
|
20231010,174900,1701498980,2220,2220,2220,2220,0
|
|
20231010,174800,1701498980,2220,2220,2220,2220,0
|
|
20231010,174700,1701498980,2220,2220,2220,2220,0
|
|
20231010,174600,1701498980,2220,2220,2220,2220,0
|
|
20231010,174500,1701498980,2220,2220,2220,2220,0
|
|
20231010,174400,1701498980,2220,2220,2220,2220,0
|
|
20231010,174300,1701498980,2220,2220,2220,2220,0
|
|
20231010,174200,1701498980,2220,2220,2220,2220,0
|
|
20231010,174100,1701498980,2220,2220,2220,2220,0
|
|
20231010,174000,1701498980,2220,2220,2220,2220,0
|
|
20231010,173900,1701498980,2220,2220,2220,2220,0
|
|
20231010,173800,1701498980,2220,2220,2220,2220,0
|
|
20231010,173700,1701498980,2220,2220,2220,2220,0
|
|
20231010,173600,1701498980,2220,2220,2220,2220,0
|
|
20231010,173500,1701498980,2220,2220,2220,2220,0
|
|
20231010,173400,1701498980,2220,2220,2220,2220,0
|
|
20231010,173300,1701498980,2220,2220,2220,2220,0
|
|
20231010,173200,1701498980,2220,2220,2220,2220,0
|
|
20231010,173100,1701498980,2220,2220,2220,2220,0
|
|
20231010,173000,1701498980,2220,2220,2220,2220,0
|
|
20231010,172900,1701498980,2220,2220,2220,2220,0
|
|
20231010,172800,1701498980,2220,2220,2220,2220,0
|
|
20231010,172700,1701498980,2220,2220,2220,2220,0
|
|
20231010,172600,1701498980,2220,2220,2220,2220,0
|
|
20231010,172500,1701498980,2220,2220,2220,2220,0
|
|
20231010,172400,1701498980,2220,2220,2220,2220,0
|
|
20231010,172300,1701498980,2220,2220,2220,2220,0
|
|
20231010,172200,1701498980,2220,2220,2220,2220,9219
|
|
20231010,172100,1701498980,2220,2220,2220,2220,0
|
|
20231010,172000,1701498980,2220,2220,2220,2220,0
|
|
20231010,171900,1701498980,2220,2220,2220,2220,0
|
|
20231010,171800,1701498980,2220,2220,2220,2220,0
|
|
20231010,171700,1701498980,2220,2220,2220,2220,0
|
|
20231010,171600,1701498980,2220,2220,2220,2220,0
|
|
20231010,171500,1701498980,2220,2220,2220,2220,0
|
|
20231010,171400,1701498980,2220,2220,2220,2220,0
|
|
20231010,171300,1701498980,2220,2220,2220,2220,0
|
|
20231010,171200,1701498980,2220,2220,2220,2220,0
|
|
20231010,171100,1701498980,2220,2220,2220,2220,0
|
|
20231010,171000,1701498980,2220,2220,2220,2220,0
|
|
20231010,170900,1701498980,2220,2220,2220,2220,0
|
|
20231010,170800,1701498980,2220,2220,2220,2220,0
|
|
20231010,170700,1701498980,2220,2220,2220,2220,0
|
|
20231010,170600,1701498980,2220,2220,2220,2220,0
|
|
20231010,170500,1701498980,2220,2220,2220,2220,0
|
|
20231010,170400,1701498980,2220,2220,2220,2220,0
|
|
20231010,170300,1701498980,2220,2220,2220,2220,0
|
|
20231010,170200,1701498980,2220,2220,2220,2220,0
|
|
20231010,170100,1701498980,2220,2220,2220,2220,0
|
|
20231010,170000,1701498980,2220,2220,2220,2220,0
|
|
20231010,165900,1701498980,2220,2220,2220,2220,0
|
|
20231010,165800,1701498980,2220,2220,2220,2220,0
|
|
20231010,165700,1701498980,2220,2220,2220,2220,0
|
|
20231010,165600,1701498980,2220,2220,2220,2220,0
|
|
20231010,165500,1701498980,2220,2220,2220,2220,0
|
|
20231010,165400,1701498980,2220,2220,2220,2220,0
|
|
20231010,165300,1701498980,2220,2220,2220,2220,0
|
|
20231010,165200,1701498980,2220,2220,2220,2220,9219
|
|
20231010,165100,1701498980,2220,2220,2220,2220,0
|
|
20231010,165000,1701498980,2220,2220,2220,2220,0
|
|
20231010,164900,1701498980,2220,2220,2220,2220,0
|
|
20231010,164800,1701498980,2220,2220,2220,2220,0
|
|
20231010,164700,1701498980,2220,2220,2220,2220,0
|
|
20231010,164600,1701498980,2220,2220,2220,2220,0
|
|
20231010,164500,1701498980,2220,2220,2220,2220,0
|
|
20231010,164400,1701498980,2220,2220,2220,2220,0
|
|
20231010,164300,1701498980,2220,2220,2220,2220,0
|
|
20231010,164200,1701498980,2220,2220,2220,2220,0
|
|
20231010,164100,1701498980,2220,2220,2220,2220,0
|
|
20231010,164000,1701498980,2220,2220,2220,2220,0
|
|
20231010,163900,1701498980,2220,2220,2220,2220,0
|
|
20231010,163800,1701498980,2220,2220,2220,2220,0
|
|
20231010,163700,1701498980,2220,2220,2220,2220,0
|
|
20231010,163600,1701498980,2220,2220,2220,2220,0
|
|
20231010,163500,1701498980,2220,2220,2220,2220,0
|
|
20231010,163400,1701498980,2220,2220,2220,2220,0
|
|
20231010,163300,1701498980,2220,2220,2220,2220,0
|
|
20231010,163200,1701498980,2220,2220,2220,2220,0
|
|
20231010,163100,1701498980,2220,2220,2220,2220,0
|
|
20231010,163000,1701498980,2220,2220,2220,2220,0
|
|
20231010,162900,1701498980,2220,2220,2220,2220,0
|
|
20231010,162800,1701498980,2220,2220,2220,2220,0
|
|
20231010,162700,1701498980,2220,2220,2220,2220,0
|
|
20231010,162600,1701498980,2220,2220,2220,2220,0
|
|
20231010,162500,1701498980,2220,2220,2220,2220,0
|
|
20231010,162400,1701498980,2220,2220,2220,2220,0
|
|
20231010,162300,1701498980,2220,2220,2220,2220,0
|
|
20231010,162200,1701498980,2220,2220,2220,2220,9219
|
|
20231010,162100,1701498980,2220,2220,2220,2220,0
|
|
20231010,162000,1701498980,2220,2220,2220,2220,0
|
|
20231010,161900,1701498980,2220,2220,2220,2220,0
|
|
20231010,161800,1701498980,2220,2220,2220,2220,0
|
|
20231010,161700,1701498980,2220,2220,2220,2220,0
|
|
20231010,161600,1701498980,2220,2220,2220,2220,0
|
|
20231010,161500,1701498980,2220,2220,2220,2220,0
|
|
20231010,161400,1701498980,2220,2220,2220,2220,0
|
|
20231010,161300,1701498980,2220,2220,2220,2220,0
|
|
20231010,161200,1701498980,2220,2220,2220,2220,0
|
|
20231010,161100,1701498980,2220,2220,2220,2220,0
|
|
20231010,161000,1701498980,2220,2220,2220,2220,0
|
|
20231010,160900,1701498980,2220,2220,2220,2220,0
|
|
20231010,160800,1701498980,2220,2220,2220,2220,0
|
|
20231010,160700,1701498980,2220,2220,2220,2220,0
|
|
20231010,160600,1701498980,2220,2220,2220,2220,0
|
|
20231010,160500,1701498980,2220,2220,2220,2220,0
|
|
20231010,160400,1701498980,2220,2220,2220,2220,0
|
|
20231010,160300,1701498980,2220,2220,2220,2220,0
|
|
20231010,160200,1701498980,2220,2220,2220,2220,0
|
|
20231010,160100,1701498980,2220,2220,2220,2220,0
|
|
20231010,160000,1701498980,2220,2220,2220,2220,0
|
|
20231010,155900,1701498980,2220,2220,2220,2220,0
|
|
20231010,155800,1701498980,2220,2220,2220,2220,0
|
|
20231010,155700,1701498980,2220,2220,2220,2220,0
|
|
20231010,155600,1701498980,2220,2220,2220,2220,0
|
|
20231010,155500,1701498980,2220,2220,2220,2220,0
|
|
20231010,155400,1701498980,2220,2220,2220,2220,0
|
|
20231010,155300,1701498980,2220,2220,2220,2220,0
|
|
20231010,155200,1701498980,2220,2220,2220,2220,9219
|
|
20231010,155100,1701498980,2220,2220,2220,2220,0
|
|
20231010,155000,1701498980,2220,2220,2220,2220,0
|
|
20231010,154900,1701498980,2220,2220,2220,2220,0
|
|
20231010,154800,1701498980,2220,2220,2220,2220,0
|
|
20231010,154700,1701498980,2220,2220,2220,2220,0
|
|
20231010,154600,1701498980,2220,2220,2220,2220,0
|
|
20231010,154500,1701498980,2220,2220,2220,2220,0
|
|
20231010,154400,1701498980,2220,2220,2220,2220,0
|
|
20231010,154300,1701498980,2220,2220,2220,2220,0
|
|
20231010,154200,1701498980,2220,2220,2220,2220,0
|
|
20231010,154100,1701498980,2220,2220,2220,2220,0
|
|
20231010,154000,1701498980,2220,2220,2220,2220,0
|
|
20231010,153900,1701498980,2220,2220,2220,2220,0
|
|
20231010,153800,1701498980,2220,2220,2220,2220,0
|
|
20231010,153700,1701498980,2220,2220,2220,2220,0
|
|
20231010,153600,1701498980,2220,2220,2220,2220,0
|
|
20231010,153500,1701498980,2220,2220,2220,2220,0
|
|
20231010,153400,1701498980,2220,2220,2220,2220,0
|
|
20231010,153300,1701498980,2220,2220,2220,2220,0
|
|
20231010,153200,1701498980,2220,2220,2220,2220,0
|
|
20231010,153100,1701498980,2220,2220,2220,2220,0
|
|
20231010,153000,1701498980,2220,2220,2220,2220,9219
|
|
20231010,152900,1681032800,2230,2230,2230,2230,0
|
|
20231010,152800,1681032800,2230,2230,2230,2230,0
|
|
20231010,152700,1681032800,2230,2230,2230,2230,0
|
|
20231010,152600,1681032800,2230,2230,2230,2230,0
|
|
20231010,152500,1681032800,2230,2230,2230,2230,0
|
|
20231010,152400,1681032800,2230,2230,2230,2230,0
|
|
20231010,152300,1681032800,2230,2230,2230,2230,0
|
|
20231010,152200,1681032800,2230,2230,2230,2230,0
|
|
20231010,152100,1681032800,2230,2230,2230,2230,0
|
|
20231010,152000,1681032800,2230,2230,2230,2230,0
|
|
20231010,151900,1681032800,2230,2230,2230,2220,11
|
|
20231010,151800,1681008280,2230,2230,2230,2230,200
|
|
20231010,151700,1680562280,2230,2230,2230,2230,770
|
|
20231010,151600,1678845180,2215,2225,2230,2215,4800
|
|
20231010,151500,1668142895,2225,2225,2225,2225,600
|
|
20231010,151400,1666807895,2225,2225,2225,2225,0
|
|
20231010,151300,1666807895,2225,2225,2230,2225,1380
|
|
20231010,151200,1663734895,2215,2225,2225,2215,90
|
|
20231010,151100,1663534745,2225,2220,2225,2220,1840
|
|
20231010,151000,1659446245,2220,2220,2220,2220,1700
|
|
20231010,150900,1655672245,2220,2220,2220,2220,0
|
|
20231010,150800,1655672245,2220,2220,2220,2220,553
|
|
20231010,150700,1654444585,2205,2205,2205,2205,2119
|
|
20231010,150600,1649772190,2220,2220,2220,2210,925
|
|
20231010,150500,1647727770,2220,2220,2220,2220,12
|
|
20231010,150400,1647701130,2220,2210,2220,2210,2837
|
|
20231010,150300,1641407130,2210,2210,2210,2210,1604
|
|
20231010,150200,1637862290,2210,2210,2210,2210,300
|
|
20231010,150100,1637199290,2210,2210,2210,2205,210
|
|
20231010,150000,1636735365,2200,2220,2220,2200,3667
|
|
20231010,145900,1628634960,2220,2215,2220,2210,1888
|
|
20231010,145800,1624451650,2215,2215,2215,2205,1276
|
|
20231010,145700,1621635310,2215,2205,2215,2205,1866
|
|
20231010,145600,1617509690,2205,2200,2205,2200,3080
|
|
20231010,145500,1610720355,2205,2205,2205,2205,1300
|
|
20231010,145400,1607853855,2205,2205,2205,2205,69
|
|
20231010,145300,1607701710,2205,2205,2205,2205,1820
|
|
20231010,145200,1603688610,2200,2205,2205,2200,141
|
|
20231010,145100,1603377790,2205,2205,2205,2205,0
|
|
20231010,145000,1603377790,2205,2210,2210,2205,1885
|
|
20231010,144900,1599218365,2210,2210,2210,2210,298
|
|
20231010,144800,1598559785,2215,2220,2220,2215,1887
|
|
20231010,144700,1594379020,2220,2220,2220,2215,990
|
|
20231010,144600,1592183720,2215,2205,2215,2205,679
|
|
20231010,144500,1590681735,2200,2205,2205,2200,1503
|
|
20231010,144400,1587371320,2200,2200,2200,2200,2
|
|
20231010,144300,1587366920,2210,2210,2210,2200,1401
|
|
20231010,144200,1584275710,2200,2195,2200,2195,119
|
|
20231010,144100,1584014290,2195,2210,2210,2195,5289
|
|
20231010,144000,1572392930,2200,2200,2200,2200,1000
|
|
20231010,143900,1570192930,2210,2210,2210,2210,2
|
|
20231010,143800,1570188510,2210,2210,2210,2210,10
|
|
20231010,143700,1570166410,2210,2205,2210,2205,1170
|
|
20231010,143600,1567585820,2205,2205,2205,2205,100
|
|
20231010,143500,1567365320,2210,2205,2210,2205,600
|
|
20231010,143400,1566041945,2205,2205,2205,2205,0
|
|
20231010,143300,1566041945,2205,2190,2205,2190,590
|
|
20231010,143200,1564746495,2185,2185,2185,2185,382
|
|
20231010,143100,1563911825,2185,2205,2205,2185,1551
|
|
20231010,143000,1560517395,2205,2205,2205,2205,3
|
|
20231010,142900,1560510780,2210,2210,2210,2205,500
|
|
20231010,142800,1559405840,2210,2185,2210,2180,1746
|
|
20231010,142700,1555588020,2190,2185,2215,2185,1900
|
|
20231010,142600,1551404225,2185,2180,2215,2180,3591
|
|
20231010,142500,1543540490,2220,2190,2220,2190,1000
|
|
20231010,142400,1541331390,2185,2165,2230,2165,12170
|
|
20231010,142300,1514555580,2165,2165,2170,2165,3970
|
|
20231010,142200,1505960480,2165,2165,2165,2165,1251
|
|
20231010,142100,1503252065,2175,2190,2190,2175,1204
|
|
20231010,142000,1500633350,2175,2160,2190,2160,10806
|
|
20231010,141900,1477142245,2160,2150,2160,2150,2488
|
|
20231010,141800,1471783045,2150,2165,2165,2150,9757
|
|
20231010,141700,1450775040,2165,2160,2165,2160,5607
|
|
20231010,141600,1438662120,2160,2145,2160,2145,678
|
|
20231010,141500,1437201370,2145,2175,2175,2130,66545
|
|
20231010,141400,1294638125,2175,2190,2190,2175,81
|
|
20231010,141300,1294461815,2190,2200,2200,2170,26755
|
|
20231010,141200,1236058955,2200,2200,2200,2200,0
|
|
20231010,141100,1236058955,2200,2205,2205,2200,4000
|
|
20231010,141000,1227258910,2205,2210,2210,2205,92
|
|
20231010,140900,1227056045,2200,2205,2205,2200,2000
|
|
20231010,140800,1222649045,2200,2200,2200,2200,0
|
|
20231010,140700,1222649045,2200,2210,2210,2200,201
|
|
20231010,140600,1222206835,2200,2200,2200,2200,1000
|
|
20231010,140500,1220006835,2200,2200,2200,2200,0
|
|
20231010,140400,1220006835,2200,2200,2200,2200,20
|
|
20231010,140300,1219962835,2200,2205,2205,2200,1000
|
|
20231010,140200,1217762040,2205,2205,2205,2205,32
|
|
20231010,140100,1217691480,2200,2205,2205,2200,3500
|
|
20231010,140000,1209989755,2200,2200,2200,2200,0
|
|
20231010,135900,1209989755,2200,2200,2200,2200,0
|
|
20231010,135800,1209989755,2200,2215,2225,2200,20147
|
|
20231010,135700,1165606775,2215,2215,2215,2215,5
|
|
20231010,135600,1165595700,2215,2225,2225,2215,1530
|
|
20231010,135500,1162206450,2225,2220,2225,2220,1030
|
|
20231010,135400,1159919075,2220,2215,2220,2215,502
|
|
20231010,135300,1158807140,2215,2215,2215,2215,9000
|
|
20231010,135200,1138872140,2215,2215,2215,2215,100
|
|
20231010,135100,1138650640,2215,2215,2215,2215,1318
|
|
20231010,135000,1135731270,2215,2215,2215,2215,15000
|
|
20231010,134900,1102506270,2225,2220,2225,2215,2273
|
|
20231010,134800,1097464730,2220,2220,2220,2220,0
|
|
20231010,134700,1097464730,2220,2220,2220,2220,0
|
|
20231010,134600,1097464730,2220,2220,2220,2220,0
|
|
20231010,134500,1097464730,2220,2220,2220,2220,80
|
|
20231010,134400,1097287130,2220,2220,2220,2220,90
|
|
20231010,134300,1097087330,2220,2220,2220,2220,760
|
|
20231010,134200,1095400130,2220,2225,2225,2220,253
|
|
20231010,134100,1094837220,2225,2225,2225,2225,0
|
|
20231010,134000,1094837220,2225,2225,2225,2225,0
|
|
20231010,133900,1094837220,2225,2225,2225,2225,10
|
|
20231010,133800,1094814970,2220,2220,2220,2220,0
|
|
20231010,133700,1094814970,2220,2215,2220,2215,306
|
|
20231010,133600,1094137150,2220,2215,2220,2215,1050
|
|
20231010,133500,1091811150,2220,2225,2225,2220,451
|
|
20231010,133400,1090809925,2225,2225,2225,2225,0
|
|
20231010,133300,1090809925,2225,2225,2225,2225,0
|
|
20231010,133200,1090809925,2225,2225,2225,2225,6780
|
|
20231010,133100,1075724425,2230,2220,2230,2220,2882
|
|
20231010,133000,1069309830,2215,2215,2215,2215,0
|
|
20231010,132900,1069309830,2215,2210,2215,2210,3252
|
|
20231010,132800,1062106800,2210,2210,2210,2210,1101
|
|
20231010,132700,1059673590,2210,2210,2210,2210,0
|
|
20231010,132600,1059673590,2210,2205,2210,2205,520
|
|
20231010,132500,1058526890,2205,2210,2210,2205,2930
|
|
20231010,132400,1052060415,2210,2205,2210,2205,1993
|
|
20231010,132300,1047664385,2205,2205,2205,2205,3351
|
|
20231010,132200,1040275430,2205,2205,2210,2205,16393
|
|
20231010,132100,1004126985,2210,2235,2235,2210,25000
|
|
20231010,132000,948700350,2230,2230,2230,2230,0
|
|
20231010,131900,948700350,2230,2230,2230,2230,0
|
|
20231010,131800,948700350,2230,2230,2230,2230,0
|
|
20231010,131700,948700350,2230,2230,2230,2230,0
|
|
20231010,131600,948700350,2230,2230,2230,2230,0
|
|
20231010,131500,948700350,2230,2230,2230,2230,0
|
|
20231010,131400,948700350,2230,2230,2230,2230,1
|
|
20231010,131300,948698120,2230,2230,2230,2230,0
|
|
20231010,131200,948698120,2230,2230,2230,2230,15
|
|
20231010,131100,948664670,2230,2230,2230,2230,0
|
|
20231010,131000,948664670,2230,2230,2230,2230,3000
|
|
20231010,130900,941974670,2235,2235,2235,2235,0
|
|
20231010,130800,941974670,2235,2235,2235,2235,4232
|
|
20231010,130700,932516150,2240,2240,2240,2240,0
|
|
20231010,130600,932516150,2240,2240,2240,2240,0
|
|
20231010,130500,932516150,2240,2240,2240,2240,0
|
|
20231010,130400,932516150,2240,2240,2240,2240,75
|
|
20231010,130300,932348150,2240,2240,2240,2240,45
|
|
20231010,130200,932247350,2245,2245,2245,2245,3000
|
|
20231010,130100,925512350,2235,2235,2235,2235,9579
|
|
20231010,130000,904103285,2235,2240,2240,2235,226
|
|
20231010,125900,903597060,2245,2245,2245,2245,0
|
|
20231010,125800,903597060,2245,2245,2245,2245,0
|
|
20231010,125700,903597060,2245,2245,2245,2245,100
|
|
20231010,125600,903372560,2250,2250,2250,2250,1
|
|
20231010,125500,903370310,2250,2250,2250,2250,0
|
|
20231010,125400,903370310,2250,2250,2250,2250,666
|
|
20231010,125300,901871810,2250,2250,2250,2250,668
|
|
20231010,125200,900368810,2250,2250,2250,2250,11
|
|
20231010,125100,900344060,2250,2245,2250,2245,4430
|
|
20231010,125000,890381280,2240,2240,2240,2240,0
|
|
20231010,124900,890381280,2240,2235,2240,2235,5213
|
|
20231010,124800,878707895,2235,2235,2235,2235,61
|
|
20231010,124700,878571560,2235,2235,2235,2235,258
|
|
20231010,124600,877994930,2235,2235,2235,2235,403
|
|
20231010,124500,877094225,2235,2235,2235,2235,0
|
|
20231010,124400,877094225,2235,2235,2235,2235,20
|
|
20231010,124300,877049525,2240,2240,2240,2240,0
|
|
20231010,124200,877049525,2240,2235,2240,2235,1230
|
|
20231010,124100,874300470,2230,2230,2230,2230,10
|
|
20231010,124000,874278170,2235,2235,2235,2235,20
|
|
20231010,123900,874233470,2230,2235,2235,2230,32
|
|
20231010,123800,874162060,2240,2240,2240,2240,0
|
|
20231010,123700,874162060,2240,2240,2240,2240,1
|
|
20231010,123600,874159820,2225,2225,2225,2225,611
|
|
20231010,123500,872800345,2225,2230,2230,2225,2820
|
|
20231010,123400,866524840,2230,2230,2230,2230,45
|
|
20231010,123300,866424490,2240,2240,2240,2240,110
|
|
20231010,123200,866178090,2240,2240,2240,2240,0
|
|
20231010,123100,866178090,2240,2240,2240,2240,100
|
|
20231010,123000,865954090,2240,2240,2240,2240,100
|
|
20231010,122900,865730090,2250,2245,2250,2230,707
|
|
20231010,122800,864149810,2250,2245,2250,2245,9587
|
|
20231010,122700,842603325,2245,2240,2245,2240,9150
|
|
20231010,122600,822107295,2240,2220,2240,2220,1277
|
|
20231010,122500,819254505,2220,2210,2220,2210,84
|
|
20231010,122400,819068215,2210,2200,2210,2200,3838
|
|
20231010,122300,810605340,2200,2220,2220,2200,18880
|
|
20231010,122200,768887800,2220,2220,2220,2220,657
|
|
20231010,122100,767429260,2230,2225,2230,2225,2257
|
|
20231010,122000,762396205,2220,2225,2225,2220,14392
|
|
20231010,121900,730405110,2230,2230,2230,2230,0
|
|
20231010,121800,730405110,2230,2230,2230,2230,500
|
|
20231010,121700,729290110,2230,2230,2230,2230,181
|
|
20231010,121600,728886480,2230,2230,2230,2230,676
|
|
20231010,121500,727379000,2225,2230,2230,2225,3102
|
|
20231010,121400,720464395,2235,2235,2235,2235,100
|
|
20231010,121300,720240895,2235,2235,2240,2235,5
|
|
20231010,121200,720229715,2235,2235,2240,2235,32
|
|
20231010,121100,720158145,2235,2235,2235,2235,30
|
|
20231010,121000,720091095,2235,2235,2235,2235,544
|
|
20231010,120900,718875255,2235,2235,2235,2235,611
|
|
20231010,120800,717509670,2230,2230,2230,2230,417
|
|
20231010,120700,716579760,2230,2230,2230,2225,6364
|
|
20231010,120600,702388125,2235,2235,2235,2230,9369
|
|
20231010,120500,681448455,2240,2240,2240,2240,10
|
|
20231010,120400,681426055,2240,2240,2240,2240,1013
|
|
20231010,120300,679156935,2240,2235,2240,2235,547
|
|
20231010,120200,677934385,2240,2240,2240,2240,14
|
|
20231010,120100,677903025,2235,2240,2240,2235,501
|
|
20231010,120000,676780790,2240,2240,2240,2240,100
|
|
20231010,115900,676556790,2240,2240,2240,2240,93
|
|
20231010,115800,676348470,2240,2240,2240,2240,158
|
|
20231010,115700,675994550,2240,2240,2240,2240,21
|
|
20231010,115600,675947510,2240,2240,2240,2240,311
|
|
20231010,115500,675250870,2240,2240,2245,2240,955
|
|
20231010,115400,673111665,2245,2245,2245,2245,4500
|
|
20231010,115300,663009165,2245,2240,2245,2240,756
|
|
20231010,115200,661315225,2240,2240,2240,2235,479
|
|
20231010,115100,660244290,2240,2240,2240,2240,70
|
|
20231010,115000,660087490,2240,2235,2240,2235,1001
|
|
20231010,114900,657850250,2235,2240,2240,2235,1036
|
|
20231010,114800,655534740,2240,2240,2240,2240,1551
|
|
20231010,114700,652060500,2240,2235,2245,2235,18
|
|
20231010,114600,652020230,2235,2265,2270,2235,11883
|
|
20231010,114500,625366820,2250,2255,2260,2250,7092
|
|
20231010,114400,609392235,2260,2260,2270,2260,5079
|
|
20231010,114300,597913675,2270,2270,2270,2270,1
|
|
20231010,114200,597911405,2270,2270,2270,2270,0
|
|
20231010,114100,597911405,2270,2270,2270,2270,0
|
|
20231010,114000,597911405,2270,2270,2270,2270,0
|
|
20231010,113900,597911405,2270,2270,2270,2270,0
|
|
20231010,113800,597911405,2270,2270,2270,2270,2
|
|
20231010,113700,597906865,2260,2260,2260,2260,450
|
|
20231010,113600,596889865,2270,2270,2270,2270,0
|
|
20231010,113500,596889865,2270,2270,2270,2270,0
|
|
20231010,113400,596889865,2270,2270,2270,2270,0
|
|
20231010,113300,596889865,2270,2260,2270,2260,196
|
|
20231010,113200,596446845,2260,2260,2260,2260,1
|
|
20231010,113100,596444585,2250,2250,2250,2250,2172
|
|
20231010,113000,591557585,2250,2255,2255,2250,8000
|
|
20231010,112900,573539115,2260,2260,2260,2260,0
|
|
20231010,112800,573539115,2260,2260,2260,2260,1191
|
|
20231010,112700,570847455,2275,2275,2275,2275,0
|
|
20231010,112600,570847455,2275,2260,2275,2260,2735
|
|
20231010,112500,564666340,2265,2265,2265,2265,3050
|
|
20231010,112400,557758090,2270,2270,2270,2270,339
|
|
20231010,112300,556988560,2275,2275,2275,2275,0
|
|
20231010,112200,556988560,2275,2275,2275,2275,0
|
|
20231010,112100,556988560,2275,2275,2275,2275,0
|
|
20231010,112000,556988560,2275,2275,2275,2275,0
|
|
20231010,111900,556988560,2275,2275,2275,2275,500
|
|
20231010,111800,555851060,2280,2280,2280,2280,0
|
|
20231010,111700,555851060,2280,2280,2280,2280,0
|
|
20231010,111600,555851060,2280,2280,2280,2280,0
|
|
20231010,111500,555851060,2280,2280,2280,2280,4
|
|
20231010,111400,555841940,2280,2275,2280,2275,1001
|
|
20231010,111300,553564660,2270,2275,2275,2270,1356
|
|
20231010,111200,550486490,2270,2280,2280,2270,20
|
|
20231010,111100,550441040,2280,2280,2280,2280,0
|
|
20231010,111000,550441040,2280,2280,2280,2280,0
|
|
20231010,110900,550441040,2280,2280,2280,2280,0
|
|
20231010,110800,550441040,2280,2280,2280,2280,0
|
|
20231010,110700,550441040,2280,2280,2280,2280,4470
|
|
20231010,110600,540249440,2280,2280,2280,2280,0
|
|
20231010,110500,540249440,2280,2280,2280,2280,0
|
|
20231010,110400,540249440,2280,2280,2280,2280,0
|
|
20231010,110300,540249440,2280,2280,2280,2280,0
|
|
20231010,110200,540249440,2280,2280,2280,2280,0
|
|
20231010,110100,540249440,2280,2280,2280,2280,0
|
|
20231010,110000,540249440,2280,2280,2280,2280,0
|
|
20231010,105900,540249440,2280,2280,2280,2280,17
|
|
20231010,105800,540210680,2280,2280,2280,2280,0
|
|
20231010,105700,540210680,2280,2280,2280,2280,0
|
|
20231010,105600,540210680,2280,2280,2280,2280,1
|
|
20231010,105500,540208400,2275,2275,2275,2275,0
|
|
20231010,105400,540208400,2275,2275,2275,2275,0
|
|
20231010,105300,540208400,2275,2275,2275,2275,1067
|
|
20231010,105200,537780975,2275,2275,2275,2275,3
|
|
20231010,105100,537774150,2275,2275,2275,2270,198
|
|
20231010,105000,537323725,2275,2270,2275,2270,1856
|
|
20231010,104900,533101560,2275,2275,2275,2275,0
|
|
20231010,104800,533101560,2275,2270,2275,2270,1468
|
|
20231010,104700,529768200,2270,2270,2270,2270,0
|
|
20231010,104600,529768200,2270,2270,2270,2270,1
|
|
20231010,104500,529765930,2270,2270,2270,2270,160
|
|
20231010,104400,529402730,2270,2270,2270,2270,1000
|
|
20231010,104300,527132730,2270,2270,2270,2270,0
|
|
20231010,104200,527132730,2270,2270,2270,2270,0
|
|
20231010,104100,527132730,2270,2270,2270,2270,1000
|
|
20231010,104000,524862730,2270,2270,2270,2270,0
|
|
20231010,103900,524862730,2270,2270,2270,2270,0
|
|
20231010,103800,524862730,2270,2270,2270,2270,0
|
|
20231010,103700,524862730,2270,2270,2270,2270,100
|
|
20231010,103600,524635730,2270,2270,2270,2270,2
|
|
20231010,103500,524631190,2275,2270,2275,2270,73
|
|
20231010,103400,524465475,2270,2265,2270,2265,651
|
|
20231010,103300,522988455,2265,2265,2265,2265,100
|
|
20231010,103200,522761955,2265,2265,2265,2265,6
|
|
20231010,103100,522748365,2265,2265,2265,2265,0
|
|
20231010,103000,522748365,2265,2265,2265,2265,244
|
|
20231010,102900,522195705,2270,2270,2270,2270,354
|
|
20231010,102800,521392125,2270,2265,2270,2265,203
|
|
20231010,102700,520931490,2270,2270,2270,2270,10
|
|
20231010,102600,520908790,2270,2265,2270,2265,3701
|
|
20231010,102500,512526020,2270,2270,2270,2270,0
|
|
20231010,102400,512526020,2270,2270,2270,2270,831
|
|
20231010,102300,510639650,2270,2270,2270,2270,800
|
|
20231010,102200,508823650,2270,2270,2270,2270,0
|
|
20231010,102100,508823650,2270,2270,2270,2270,0
|
|
20231010,102000,508823650,2270,2270,2270,2270,15
|
|
20231010,101900,508789600,2275,2270,2275,2270,5015
|
|
20231010,101800,497380905,2265,2265,2265,2265,1245
|
|
20231010,101700,494560980,2260,2260,2260,2260,0
|
|
20231010,101600,494560980,2260,2260,2260,2260,0
|
|
20231010,101500,494560980,2260,2260,2260,2260,401
|
|
20231010,101400,493654720,2260,2260,2260,2260,0
|
|
20231010,101300,493654720,2260,2260,2260,2260,1
|
|
20231010,101200,493652460,2260,2260,2260,2260,319
|
|
20231010,101100,492931520,2260,2260,2260,2260,1121
|
|
20231010,101000,490398060,2260,2260,2260,2260,9
|
|
20231010,100900,490377720,2260,2260,2260,2260,1156
|
|
20231010,100800,487765160,2255,2260,2260,2255,151
|
|
20231010,100700,487424650,2260,2255,2260,2255,101
|
|
20231010,100600,487196890,2260,2260,2260,2240,2002
|
|
20231010,100500,482712370,2235,2260,2265,2220,46226
|
|
20231010,100400,379244965,2260,2260,2260,2260,71
|
|
20231010,100300,379084505,2265,2255,2265,2255,1002
|
|
20231010,100200,376819905,2255,2255,2255,2255,14
|
|
20231010,100100,376788335,2265,2265,2265,2265,109
|
|
20231010,100000,376541450,2265,2265,2265,2265,0
|
|
20231010,095900,376541450,2265,2265,2265,2265,20
|
|
20231010,095800,376496150,2265,2250,2265,2250,571
|
|
20231010,095700,375211295,2265,2265,2265,2250,5006
|
|
20231010,095600,363934170,2260,2265,2265,2260,1852
|
|
20231010,095500,359748600,2265,2265,2265,2265,2005
|
|
20231010,095400,355207275,2265,2265,2265,2265,256
|
|
20231010,095300,354627435,2265,2265,2265,2265,0
|
|
20231010,095200,354627435,2265,2260,2265,2260,907
|
|
20231010,095100,352577535,2260,2260,2260,2260,201
|
|
20231010,095000,352123275,2260,2260,2260,2260,200
|
|
20231010,094900,351671275,2260,2260,2265,2260,317
|
|
20231010,094800,350954825,2265,2265,2265,2265,79
|
|
20231010,094700,350775890,2265,2265,2265,2265,20
|
|
20231010,094600,350730590,2275,2270,2275,2245,30011
|
|
20231010,094500,283155470,2275,2275,2275,2275,20
|
|
20231010,094400,283109970,2285,2280,2285,2280,173
|
|
20231010,094300,282715525,2290,2290,2290,2290,113
|
|
20231010,094200,282456755,2280,2280,2280,2280,326
|
|
20231010,094100,281713475,2280,2280,2280,2280,201
|
|
20231010,094000,281255195,2280,2280,2280,2280,1
|
|
20231010,093900,281252915,2265,2280,2280,2265,5976
|
|
20231010,093800,267672495,2280,2280,2280,2280,0
|
|
20231010,093700,267672495,2280,2285,2285,2280,1079
|
|
20231010,093600,265212365,2285,2285,2285,2285,5
|
|
20231010,093500,265200940,2280,2280,2280,2280,2630
|
|
20231010,093400,259204540,2280,2280,2280,2280,200
|
|
20231010,093300,258748540,2290,2280,2290,2280,252
|
|
20231010,093200,258173970,2280,2280,2280,2280,60
|
|
20231010,093100,258037170,2280,2280,2280,2280,30
|
|
20231010,093000,257968770,2280,2280,2280,2280,21
|
|
20231010,092900,257920890,2280,2280,2280,2280,1220
|
|
20231010,092800,255139290,2280,2290,2290,2280,190
|
|
20231010,092700,254705990,2290,2290,2290,2290,100
|
|
20231010,092600,254476990,2295,2280,2295,2280,5032
|
|
20231010,092500,242983835,2290,2290,2290,2290,1
|
|
20231010,092400,242981545,2270,2270,2290,2270,1453
|
|
20231010,092300,239682875,2250,2275,2290,2250,11333
|
|
20231010,092200,214082600,2275,2275,2275,2265,3177
|
|
20231010,092100,206882930,2275,2285,2285,2275,8705
|
|
20231010,092000,186994955,2290,2290,2290,2290,1
|
|
20231010,091900,186992665,2290,2270,2290,2265,158
|
|
20231010,091800,186633880,2270,2280,2280,2270,4012
|
|
20231010,091700,177526520,2280,2280,2280,2280,490
|
|
20231010,091600,176409320,2280,2280,2280,2280,1
|
|
20231010,091500,176407040,2270,2280,2280,2270,672
|
|
20231010,091400,174881585,2280,2270,2280,2260,2567
|
|
20231010,091300,169074610,2280,2280,2280,2270,636
|
|
20231010,091200,167628880,2280,2280,2280,2280,193
|
|
20231010,091100,167188840,2280,2265,2280,2265,4892
|
|
20231010,091000,156106045,2265,2270,2270,2265,829
|
|
20231010,090900,154228330,2280,2280,2280,2280,50
|
|
20231010,090800,154114330,2280,2260,2280,2260,2357
|
|
20231010,090700,148776720,2260,2260,2260,2260,158
|
|
20231010,090600,148419640,2260,2260,2260,2260,3737
|
|
20231010,090500,139974020,2260,2260,2260,2260,281
|
|
20231010,090400,139338960,2260,2270,2270,2260,4974
|
|
20231010,090300,128075570,2265,2265,2265,2265,2314
|
|
20231010,090200,122834360,2265,2235,2270,2230,10665
|
|
20231010,090100,98759090,2240,2255,2255,2220,20133
|
|
20231010,090000,53802445,2260,2310,2335,2260,23504
|