594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185100,1776283520,2345,2345,2345,2345,26360
|
|
20231017,185000,1776283520,2345,2345,2345,2345,0
|
|
20231017,184900,1776283520,2345,2345,2345,2345,0
|
|
20231017,184800,1776283520,2345,2345,2345,2345,0
|
|
20231017,184700,1776283520,2345,2345,2345,2345,0
|
|
20231017,184600,1776283520,2345,2345,2345,2345,0
|
|
20231017,184500,1776283520,2345,2345,2345,2345,0
|
|
20231017,184400,1776283520,2345,2345,2345,2345,0
|
|
20231017,184300,1776283520,2345,2345,2345,2345,0
|
|
20231017,184200,1776283520,2345,2345,2345,2345,0
|
|
20231017,184100,1776283520,2345,2345,2345,2345,0
|
|
20231017,184000,1776283520,2345,2345,2345,2345,0
|
|
20231017,183900,1776283520,2345,2345,2345,2345,0
|
|
20231017,183800,1776283520,2345,2345,2345,2345,0
|
|
20231017,183700,1776283520,2345,2345,2345,2345,0
|
|
20231017,183600,1776283520,2345,2345,2345,2345,0
|
|
20231017,183500,1776283520,2345,2345,2345,2345,0
|
|
20231017,183400,1776283520,2345,2345,2345,2345,0
|
|
20231017,183300,1776283520,2345,2345,2345,2345,0
|
|
20231017,183200,1776283520,2345,2345,2345,2345,0
|
|
20231017,183100,1776283520,2345,2345,2345,2345,0
|
|
20231017,183000,1776283520,2345,2345,2345,2345,0
|
|
20231017,182900,1776283520,2345,2345,2345,2345,0
|
|
20231017,182800,1776283520,2345,2345,2345,2345,0
|
|
20231017,182700,1776283520,2345,2345,2345,2345,0
|
|
20231017,182600,1776283520,2345,2345,2345,2345,0
|
|
20231017,182500,1776283520,2345,2345,2345,2345,0
|
|
20231017,182400,1776283520,2345,2345,2345,2345,0
|
|
20231017,182300,1776283520,2345,2345,2345,2345,0
|
|
20231017,182200,1776283520,2345,2345,2345,2345,0
|
|
20231017,182100,1776283520,2345,2345,2345,2345,26360
|
|
20231017,182000,1776283520,2345,2345,2345,2345,0
|
|
20231017,181900,1776283520,2345,2345,2345,2345,0
|
|
20231017,181800,1776283520,2345,2345,2345,2345,0
|
|
20231017,181700,1776283520,2345,2345,2345,2345,0
|
|
20231017,181600,1776283520,2345,2345,2345,2345,0
|
|
20231017,181500,1776283520,2345,2345,2345,2345,0
|
|
20231017,181400,1776283520,2345,2345,2345,2345,0
|
|
20231017,181300,1776283520,2345,2345,2345,2345,0
|
|
20231017,181200,1776283520,2345,2345,2345,2345,0
|
|
20231017,181100,1776283520,2345,2345,2345,2345,0
|
|
20231017,181000,1776283520,2345,2345,2345,2345,0
|
|
20231017,180900,1776283520,2345,2345,2345,2345,0
|
|
20231017,180800,1776283520,2345,2345,2345,2345,0
|
|
20231017,180700,1776283520,2345,2345,2345,2345,0
|
|
20231017,180600,1776283520,2345,2345,2345,2345,0
|
|
20231017,180500,1776283520,2345,2345,2345,2345,0
|
|
20231017,180400,1776283520,2345,2345,2345,2345,0
|
|
20231017,180300,1776283520,2345,2345,2345,2345,0
|
|
20231017,180200,1776283520,2345,2345,2345,2345,0
|
|
20231017,180100,1776283520,2345,2345,2345,2345,0
|
|
20231017,180000,1776283520,2345,2345,2345,2345,0
|
|
20231017,175900,1776283520,2345,2345,2345,2345,0
|
|
20231017,175800,1776283520,2345,2345,2345,2345,0
|
|
20231017,175700,1776283520,2345,2345,2345,2345,0
|
|
20231017,175600,1776283520,2345,2345,2345,2345,0
|
|
20231017,175500,1776283520,2345,2345,2345,2345,0
|
|
20231017,175400,1776283520,2345,2345,2345,2345,0
|
|
20231017,175300,1776283520,2345,2345,2345,2345,0
|
|
20231017,175200,1776283520,2345,2345,2345,2345,0
|
|
20231017,175100,1776283520,2345,2345,2345,2345,26360
|
|
20231017,175000,1776283520,2345,2345,2345,2345,0
|
|
20231017,174900,1776283520,2345,2345,2345,2345,0
|
|
20231017,174800,1776283520,2345,2345,2345,2345,0
|
|
20231017,174700,1776283520,2345,2345,2345,2345,0
|
|
20231017,174600,1776283520,2345,2345,2345,2345,0
|
|
20231017,174500,1776283520,2345,2345,2345,2345,0
|
|
20231017,174400,1776283520,2345,2345,2345,2345,0
|
|
20231017,174300,1776283520,2345,2345,2345,2345,0
|
|
20231017,174200,1776283520,2345,2345,2345,2345,0
|
|
20231017,174100,1776283520,2345,2345,2345,2345,0
|
|
20231017,174000,1776283520,2345,2345,2345,2345,0
|
|
20231017,173900,1776283520,2345,2345,2345,2345,0
|
|
20231017,173800,1776283520,2345,2345,2345,2345,0
|
|
20231017,173700,1776283520,2345,2345,2345,2345,0
|
|
20231017,173600,1776283520,2345,2345,2345,2345,0
|
|
20231017,173500,1776283520,2345,2345,2345,2345,0
|
|
20231017,173400,1776283520,2345,2345,2345,2345,0
|
|
20231017,173300,1776283520,2345,2345,2345,2345,0
|
|
20231017,173200,1776283520,2345,2345,2345,2345,0
|
|
20231017,173100,1776283520,2345,2345,2345,2345,0
|
|
20231017,173000,1776283520,2345,2345,2345,2345,0
|
|
20231017,172900,1776283520,2345,2345,2345,2345,0
|
|
20231017,172800,1776283520,2345,2345,2345,2345,0
|
|
20231017,172700,1776283520,2345,2345,2345,2345,0
|
|
20231017,172600,1776283520,2345,2345,2345,2345,0
|
|
20231017,172500,1776283520,2345,2345,2345,2345,0
|
|
20231017,172400,1776283520,2345,2345,2345,2345,0
|
|
20231017,172300,1776283520,2345,2345,2345,2345,0
|
|
20231017,172200,1776283520,2345,2345,2345,2345,0
|
|
20231017,172100,1776283520,2345,2345,2345,2345,26360
|
|
20231017,172000,1776283520,2345,2345,2345,2345,0
|
|
20231017,171900,1776283520,2345,2345,2345,2345,0
|
|
20231017,171800,1776283520,2345,2345,2345,2345,0
|
|
20231017,171700,1776283520,2345,2345,2345,2345,0
|
|
20231017,171600,1776283520,2345,2345,2345,2345,0
|
|
20231017,171500,1776283520,2345,2345,2345,2345,0
|
|
20231017,171400,1776283520,2345,2345,2345,2345,0
|
|
20231017,171300,1776283520,2345,2345,2345,2345,0
|
|
20231017,171200,1776283520,2345,2345,2345,2345,0
|
|
20231017,171100,1776283520,2345,2345,2345,2345,0
|
|
20231017,171000,1776283520,2345,2345,2345,2345,0
|
|
20231017,170900,1776283520,2345,2345,2345,2345,0
|
|
20231017,170800,1776283520,2345,2345,2345,2345,0
|
|
20231017,170700,1776283520,2345,2345,2345,2345,0
|
|
20231017,170600,1776283520,2345,2345,2345,2345,0
|
|
20231017,170500,1776283520,2345,2345,2345,2345,0
|
|
20231017,170400,1776283520,2345,2345,2345,2345,0
|
|
20231017,170300,1776283520,2345,2345,2345,2345,0
|
|
20231017,170200,1776283520,2345,2345,2345,2345,0
|
|
20231017,170100,1776283520,2345,2345,2345,2345,0
|
|
20231017,170000,1776283520,2345,2345,2345,2345,0
|
|
20231017,165900,1776283520,2345,2345,2345,2345,0
|
|
20231017,165800,1776283520,2345,2345,2345,2345,0
|
|
20231017,165700,1776283520,2345,2345,2345,2345,0
|
|
20231017,165600,1776283520,2345,2345,2345,2345,0
|
|
20231017,165500,1776283520,2345,2345,2345,2345,0
|
|
20231017,165400,1776283520,2345,2345,2345,2345,0
|
|
20231017,165300,1776283520,2345,2345,2345,2345,0
|
|
20231017,165200,1776283520,2345,2345,2345,2345,0
|
|
20231017,165100,1776283520,2345,2345,2345,2345,26360
|
|
20231017,165000,1776283520,2345,2345,2345,2345,0
|
|
20231017,164900,1776283520,2345,2345,2345,2345,0
|
|
20231017,164800,1776283520,2345,2345,2345,2345,0
|
|
20231017,164700,1776283520,2345,2345,2345,2345,0
|
|
20231017,164600,1776283520,2345,2345,2345,2345,0
|
|
20231017,164500,1776283520,2345,2345,2345,2345,0
|
|
20231017,164400,1776283520,2345,2345,2345,2345,0
|
|
20231017,164300,1776283520,2345,2345,2345,2345,0
|
|
20231017,164200,1776283520,2345,2345,2345,2345,0
|
|
20231017,164100,1776283520,2345,2345,2345,2345,0
|
|
20231017,164000,1776283520,2345,2345,2345,2345,0
|
|
20231017,163900,1776283520,2345,2345,2345,2345,0
|
|
20231017,163800,1776283520,2345,2345,2345,2345,0
|
|
20231017,163700,1776283520,2345,2345,2345,2345,0
|
|
20231017,163600,1776283520,2345,2345,2345,2345,0
|
|
20231017,163500,1776283520,2345,2345,2345,2345,0
|
|
20231017,163400,1776283520,2345,2345,2345,2345,0
|
|
20231017,163300,1776283520,2345,2345,2345,2345,0
|
|
20231017,163200,1776283520,2345,2345,2345,2345,0
|
|
20231017,163100,1776283520,2345,2345,2345,2345,0
|
|
20231017,163000,1776283520,2345,2345,2345,2345,0
|
|
20231017,162900,1776283520,2345,2345,2345,2345,0
|
|
20231017,162800,1776283520,2345,2345,2345,2345,0
|
|
20231017,162700,1776283520,2345,2345,2345,2345,0
|
|
20231017,162600,1776283520,2345,2345,2345,2345,0
|
|
20231017,162500,1776283520,2345,2345,2345,2345,0
|
|
20231017,162400,1776283520,2345,2345,2345,2345,0
|
|
20231017,162300,1776283520,2345,2345,2345,2345,0
|
|
20231017,162200,1776283520,2345,2345,2345,2345,0
|
|
20231017,162100,1776283520,2345,2345,2345,2345,26360
|
|
20231017,162000,1776283520,2345,2345,2345,2345,0
|
|
20231017,161900,1776283520,2345,2345,2345,2345,0
|
|
20231017,161800,1776283520,2345,2345,2345,2345,0
|
|
20231017,161700,1776283520,2345,2345,2345,2345,0
|
|
20231017,161600,1776283520,2345,2345,2345,2345,0
|
|
20231017,161500,1776283520,2345,2345,2345,2345,0
|
|
20231017,161400,1776283520,2345,2345,2345,2345,0
|
|
20231017,161300,1776283520,2345,2345,2345,2345,0
|
|
20231017,161200,1776283520,2345,2345,2345,2345,0
|
|
20231017,161100,1776283520,2345,2345,2345,2345,0
|
|
20231017,161000,1776283520,2345,2345,2345,2345,0
|
|
20231017,160900,1776283520,2345,2345,2345,2345,0
|
|
20231017,160800,1776283520,2345,2345,2345,2345,0
|
|
20231017,160700,1776283520,2345,2345,2345,2345,0
|
|
20231017,160600,1776283520,2345,2345,2345,2345,0
|
|
20231017,160500,1776283520,2345,2345,2345,2345,0
|
|
20231017,160400,1776283520,2345,2345,2345,2345,0
|
|
20231017,160300,1776283520,2345,2345,2345,2345,0
|
|
20231017,160200,1776283520,2345,2345,2345,2345,0
|
|
20231017,160100,1776283520,2345,2345,2345,2345,0
|
|
20231017,160000,1776283520,2345,2345,2345,2345,0
|
|
20231017,155900,1776283520,2345,2345,2345,2345,0
|
|
20231017,155800,1776283520,2345,2345,2345,2345,0
|
|
20231017,155700,1776283520,2345,2345,2345,2345,0
|
|
20231017,155600,1776283520,2345,2345,2345,2345,0
|
|
20231017,155500,1776283520,2345,2345,2345,2345,0
|
|
20231017,155400,1776283520,2345,2345,2345,2345,0
|
|
20231017,155300,1776283520,2345,2345,2345,2345,0
|
|
20231017,155200,1776283520,2345,2345,2345,2345,0
|
|
20231017,155100,1776283520,2345,2345,2345,2345,26360
|
|
20231017,155000,1776283520,2345,2345,2345,2345,0
|
|
20231017,154900,1776283520,2345,2345,2345,2345,0
|
|
20231017,154800,1776283520,2345,2345,2345,2345,0
|
|
20231017,154700,1776283520,2345,2345,2345,2345,0
|
|
20231017,154600,1776283520,2345,2345,2345,2345,0
|
|
20231017,154500,1776283520,2345,2345,2345,2345,0
|
|
20231017,154400,1776283520,2345,2345,2345,2345,0
|
|
20231017,154300,1776283520,2345,2345,2345,2345,0
|
|
20231017,154200,1776283520,2345,2345,2345,2345,0
|
|
20231017,154100,1776283520,2345,2345,2345,2345,0
|
|
20231017,154000,1776283520,2345,2345,2345,2345,0
|
|
20231017,153900,1776283520,2345,2345,2345,2345,0
|
|
20231017,153800,1776283520,2345,2345,2345,2345,0
|
|
20231017,153700,1776283520,2345,2345,2345,2345,0
|
|
20231017,153600,1776283520,2345,2345,2345,2345,0
|
|
20231017,153500,1776283520,2345,2345,2345,2345,0
|
|
20231017,153400,1776283520,2345,2345,2345,2345,0
|
|
20231017,153300,1776283520,2345,2345,2345,2345,0
|
|
20231017,153200,1776283520,2345,2345,2345,2345,0
|
|
20231017,153100,1776283520,2345,2345,2345,2345,0
|
|
20231017,153000,1776283520,2345,2345,2345,2345,26360
|
|
20231017,152900,1714469320,2345,2345,2345,2345,0
|
|
20231017,152800,1714469320,2345,2345,2345,2345,0
|
|
20231017,152700,1714469320,2345,2345,2345,2345,0
|
|
20231017,152600,1714469320,2345,2345,2345,2345,0
|
|
20231017,152500,1714469320,2345,2345,2345,2345,0
|
|
20231017,152400,1714469320,2345,2345,2345,2345,0
|
|
20231017,152300,1714469320,2345,2345,2345,2345,0
|
|
20231017,152200,1714469320,2345,2345,2345,2345,0
|
|
20231017,152100,1714469320,2345,2345,2345,2345,0
|
|
20231017,152000,1714469320,2345,2345,2345,2345,0
|
|
20231017,151900,1714469320,2345,2345,2345,2340,9857
|
|
20231017,151800,1691355155,2350,2345,2350,2345,1074
|
|
20231017,151700,1688832200,2345,2350,2350,2345,1493
|
|
20231017,151600,1685326065,2350,2350,2350,2345,12170
|
|
20231017,151500,1656773455,2345,2345,2350,2345,10216
|
|
20231017,151400,1632783600,2345,2350,2350,2345,2866
|
|
20231017,151300,1626049650,2340,2345,2350,2340,36431
|
|
20231017,151200,1540495365,2340,2335,2350,2335,54560
|
|
20231017,151100,1412726140,2340,2335,2340,2335,19915
|
|
20231017,151000,1366217315,2335,2335,2335,2335,3250
|
|
20231017,150900,1358628565,2335,2335,2340,2335,8134
|
|
20231017,150800,1339612280,2335,2340,2340,2330,13572
|
|
20231017,150700,1307958565,2335,2340,2340,2335,1088
|
|
20231017,150600,1305413195,2340,2340,2340,2340,0
|
|
20231017,150500,1305413195,2340,2340,2340,2335,736
|
|
20231017,150400,1303693455,2340,2340,2340,2340,4790
|
|
20231017,150300,1292484855,2340,2340,2340,2340,3000
|
|
20231017,150200,1285464855,2340,2335,2340,2335,5733
|
|
20231017,150100,1272070635,2335,2335,2340,2335,5766
|
|
20231017,150000,1258590910,2335,2340,2340,2335,5414
|
|
20231017,145900,1245932760,2340,2335,2340,2335,1896
|
|
20231017,145800,1241505595,2335,2340,2340,2335,2207
|
|
20231017,145700,1236350025,2340,2340,2340,2340,902
|
|
20231017,145600,1234239345,2340,2335,2340,2330,4405
|
|
20231017,145500,1223956960,2335,2330,2335,2330,14
|
|
20231017,145400,1223924320,2335,2335,2335,2335,188
|
|
20231017,145300,1223485340,2335,2335,2335,2335,829
|
|
20231017,145200,1221549625,2330,2330,2330,2330,361
|
|
20231017,145100,1220708495,2330,2330,2330,2330,2040
|
|
20231017,145000,1215955295,2335,2335,2340,2335,1386
|
|
20231017,144900,1212717480,2335,2335,2340,2335,8553
|
|
20231017,144800,1192744130,2335,2330,2335,2330,8610
|
|
20231017,144700,1172664215,2330,2305,2330,2305,42175
|
|
20231017,144600,1074908670,2305,2300,2305,2300,1270
|
|
20231017,144500,1071982320,2300,2300,2300,2300,233
|
|
20231017,144400,1071446420,2300,2300,2300,2300,0
|
|
20231017,144300,1071446420,2300,2300,2300,2300,1496
|
|
20231017,144200,1068005620,2300,2300,2300,2300,217
|
|
20231017,144100,1067506520,2300,2300,2300,2300,720
|
|
20231017,144000,1065850520,2305,2305,2305,2305,190
|
|
20231017,143900,1065412570,2300,2305,2305,2300,10000
|
|
20231017,143800,1042412150,2305,2305,2305,2305,2000
|
|
20231017,143700,1037802150,2310,2310,2310,2310,0
|
|
20231017,143600,1037802150,2310,2305,2310,2305,1101
|
|
20231017,143500,1035263840,2310,2310,2310,2310,1200
|
|
20231017,143400,1032491840,2310,2310,2310,2310,0
|
|
20231017,143300,1032491840,2310,2305,2310,2305,2086
|
|
20231017,143200,1027677930,2310,2310,2310,2310,766
|
|
20231017,143100,1025908470,2315,2310,2315,2310,3187
|
|
20231017,143000,1018541500,2310,2300,2310,2300,7699
|
|
20231017,142900,1000811745,2295,2295,2295,2295,269
|
|
20231017,142800,1000194390,2300,2295,2300,2295,16
|
|
20231017,142700,1000157665,2295,2295,2295,2295,3660
|
|
20231017,142600,991757965,2295,2295,2295,2295,155
|
|
20231017,142500,991402240,2290,2290,2290,2290,0
|
|
20231017,142400,991402240,2290,2290,2290,2290,150
|
|
20231017,142300,991058740,2290,2290,2290,2290,0
|
|
20231017,142200,991058740,2290,2290,2290,2290,0
|
|
20231017,142100,991058740,2290,2290,2290,2290,315
|
|
20231017,142000,990337390,2290,2295,2295,2290,8010
|
|
20231017,141900,971969490,2290,2290,2290,2290,420
|
|
20231017,141800,971007690,2290,2290,2290,2290,0
|
|
20231017,141700,971007690,2290,2290,2290,2290,300
|
|
20231017,141600,970320690,2295,2295,2295,2295,0
|
|
20231017,141500,970320690,2295,2295,2295,2295,0
|
|
20231017,141400,970320690,2295,2295,2295,2295,500
|
|
20231017,141300,969173190,2290,2290,2290,2290,500
|
|
20231017,141200,968028190,2295,2295,2295,2295,0
|
|
20231017,141100,968028190,2295,2295,2295,2295,0
|
|
20231017,141000,968028190,2295,2295,2295,2290,41
|
|
20231017,140900,967934100,2295,2295,2295,2295,0
|
|
20231017,140800,967934100,2295,2295,2295,2295,2
|
|
20231017,140700,967929510,2285,2285,2285,2285,0
|
|
20231017,140600,967929510,2285,2285,2285,2285,0
|
|
20231017,140500,967929510,2285,2285,2290,2285,69
|
|
20231017,140400,967771595,2295,2295,2295,2295,0
|
|
20231017,140300,967771595,2295,2290,2295,2290,110
|
|
20231017,140200,967519690,2290,2290,2290,2290,1
|
|
20231017,140100,967517400,2280,2280,2280,2280,100
|
|
20231017,140000,967289400,2280,2280,2280,2280,300
|
|
20231017,135900,966605400,2275,2290,2290,2275,3659
|
|
20231017,135800,958267810,2290,2290,2290,2290,17
|
|
20231017,135700,958228880,2280,2280,2280,2280,0
|
|
20231017,135600,958228880,2280,2280,2280,2280,0
|
|
20231017,135500,958228880,2280,2285,2285,2280,2174
|
|
20231017,135400,953271630,2290,2290,2290,2290,0
|
|
20231017,135300,953271630,2290,2290,2290,2290,0
|
|
20231017,135200,953271630,2290,2290,2290,2290,0
|
|
20231017,135100,953271630,2290,2290,2290,2290,0
|
|
20231017,135000,953271630,2290,2290,2290,2290,531
|
|
20231017,134900,952055640,2290,2290,2290,2290,52
|
|
20231017,134800,951936560,2290,2290,2295,2290,601
|
|
20231017,134700,950560265,2295,2280,2295,2270,20138
|
|
20231017,134600,904836325,2275,2295,2295,2275,30000
|
|
20231017,134500,836434085,2295,2295,2295,2295,6
|
|
20231017,134400,836420315,2295,2295,2295,2295,452
|
|
20231017,134300,835382975,2295,2295,2295,2295,0
|
|
20231017,134200,835382975,2295,2295,2295,2295,1800
|
|
20231017,134100,831251975,2300,2300,2300,2300,0
|
|
20231017,134000,831251975,2300,2300,2300,2300,200
|
|
20231017,133900,830791975,2305,2305,2305,2305,20
|
|
20231017,133800,830745875,2310,2310,2310,2310,11
|
|
20231017,133700,830720465,2310,2310,2310,2310,0
|
|
20231017,133600,830720465,2310,2305,2310,2290,50471
|
|
20231017,133500,715048635,2310,2310,2310,2310,1
|
|
20231017,133400,715046325,2310,2310,2310,2310,797
|
|
20231017,133300,713205255,2310,2310,2310,2310,200
|
|
20231017,133200,712743255,2310,2310,2310,2310,0
|
|
20231017,133100,712743255,2310,2310,2310,2310,150
|
|
20231017,133000,712396755,2310,2310,2310,2310,146
|
|
20231017,132900,712059495,2310,2315,2315,2310,1238
|
|
20231017,132800,709197560,2315,2315,2315,2315,0
|
|
20231017,132700,709197560,2315,2315,2315,2315,0
|
|
20231017,132600,709197560,2315,2315,2315,2315,2
|
|
20231017,132500,709192930,2320,2320,2320,2320,0
|
|
20231017,132400,709192930,2320,2320,2320,2320,0
|
|
20231017,132300,709192930,2320,2320,2320,2320,0
|
|
20231017,132200,709192930,2320,2320,2320,2320,0
|
|
20231017,132100,709192930,2320,2320,2320,2320,1
|
|
20231017,132000,709190610,2320,2320,2320,2320,300
|
|
20231017,131900,708494610,2310,2310,2310,2310,0
|
|
20231017,131800,708494610,2310,2310,2310,2310,300
|
|
20231017,131700,707801610,2310,2310,2310,2310,0
|
|
20231017,131600,707801610,2310,2310,2310,2310,0
|
|
20231017,131500,707801610,2310,2310,2310,2310,0
|
|
20231017,131400,707801610,2310,2315,2315,2310,7766
|
|
20231017,131300,689832150,2320,2320,2320,2320,0
|
|
20231017,131200,689832150,2320,2320,2320,2320,190
|
|
20231017,131100,689391350,2325,2325,2325,2325,10
|
|
20231017,131000,689368100,2325,2320,2325,2320,21
|
|
20231017,130900,689319375,2315,2315,2315,2315,1520
|
|
20231017,130800,685800575,2315,2325,2325,2315,2432
|
|
20231017,130700,680165790,2325,2325,2325,2325,1000
|
|
20231017,130600,677840790,2325,2325,2325,2325,0
|
|
20231017,130500,677840790,2325,2325,2325,2325,1
|
|
20231017,130400,677838465,2330,2330,2330,2330,119
|
|
20231017,130300,677561195,2330,2330,2330,2330,1
|
|
20231017,130200,677558865,2325,2325,2325,2325,978
|
|
20231017,130100,675285015,2325,2325,2325,2325,14
|
|
20231017,130000,675252465,2335,2335,2335,2335,0
|
|
20231017,125900,675252465,2335,2330,2335,2330,306
|
|
20231017,125800,674539465,2330,2330,2335,2330,3146
|
|
20231017,125700,667195985,2335,2335,2335,2335,0
|
|
20231017,125600,667195985,2335,2335,2335,2325,9420
|
|
20231017,125500,645293705,2335,2335,2335,2335,0
|
|
20231017,125400,645293705,2335,2325,2335,2325,10176
|
|
20231017,125300,621601720,2325,2325,2325,2325,0
|
|
20231017,125200,621601720,2325,2325,2325,2325,0
|
|
20231017,125100,621601720,2325,2320,2325,2320,1256
|
|
20231017,125000,618681645,2320,2320,2320,2320,4
|
|
20231017,124900,618672365,2320,2320,2320,2320,1000
|
|
20231017,124800,616352365,2320,2320,2320,2320,1005
|
|
20231017,124700,614020765,2310,2310,2310,2310,5564
|
|
20231017,124600,601167925,2315,2305,2315,2305,402
|
|
20231017,124500,600237315,2305,2305,2305,2305,1
|
|
20231017,124400,600235010,2310,2310,2310,2310,1
|
|
20231017,124300,600232700,2305,2305,2305,2305,0
|
|
20231017,124200,600232700,2305,2310,2310,2305,5376
|
|
20231017,124100,587839420,2310,2315,2315,2310,2479
|
|
20231017,124000,582112430,2315,2315,2315,2315,1100
|
|
20231017,123900,579565930,2315,2315,2315,2315,800
|
|
20231017,123800,577713930,2315,2315,2315,2315,0
|
|
20231017,123700,577713930,2315,2315,2315,2315,75
|
|
20231017,123600,577540305,2315,2315,2315,2315,1
|
|
20231017,123500,577537990,2315,2315,2315,2315,700
|
|
20231017,123400,575917490,2315,2315,2315,2315,0
|
|
20231017,123300,575917490,2315,2315,2315,2315,200
|
|
20231017,123200,575454490,2320,2320,2320,2320,0
|
|
20231017,123100,575454490,2320,2320,2320,2320,37
|
|
20231017,123000,575368650,2320,2320,2320,2320,1108
|
|
20231017,122900,572798090,2320,2320,2320,2320,0
|
|
20231017,122800,572798090,2320,2315,2320,2315,103
|
|
20231017,122700,572559145,2315,2315,2315,2315,0
|
|
20231017,122600,572559145,2315,2315,2315,2315,74
|
|
20231017,122500,572387835,2310,2320,2320,2310,9802
|
|
20231017,122400,549708860,2320,2320,2320,2320,0
|
|
20231017,122300,549708860,2320,2320,2320,2320,179
|
|
20231017,122200,549293580,2315,2320,2320,2315,904
|
|
20231017,122100,547199905,2320,2320,2320,2320,0
|
|
20231017,122000,547199905,2320,2320,2320,2320,1209
|
|
20231017,121900,544395025,2320,2320,2320,2320,377
|
|
20231017,121800,543520385,2320,2320,2320,2320,211
|
|
20231017,121700,543030865,2320,2320,2320,2320,0
|
|
20231017,121600,543030865,2320,2320,2320,2320,40
|
|
20231017,121500,542938065,2325,2325,2325,2325,118
|
|
20231017,121400,542663715,2325,2325,2325,2325,870
|
|
20231017,121300,540640965,2325,2325,2325,2325,1682
|
|
20231017,121200,536730315,2330,2325,2330,2325,30
|
|
20231017,121100,536660515,2325,2330,2330,2325,2073
|
|
20231017,121000,531830430,2330,2330,2330,2330,3399
|
|
20231017,120900,523910760,2330,2330,2330,2330,0
|
|
20231017,120800,523910760,2330,2335,2335,2330,1869
|
|
20231017,120700,519552990,2340,2335,2340,2330,2219
|
|
20231017,120600,514376840,2335,2335,2335,2335,10
|
|
20231017,120500,514353490,2335,2335,2335,2335,300
|
|
20231017,120400,513652990,2335,2335,2335,2330,5004
|
|
20231017,120300,501979920,2335,2335,2335,2335,700
|
|
20231017,120200,500345420,2335,2335,2335,2335,1066
|
|
20231017,120100,497856310,2335,2335,2335,2335,112
|
|
20231017,120000,497594790,2325,2325,2325,2325,1863
|
|
20231017,115900,493263315,2325,2325,2325,2325,341
|
|
20231017,115800,492470490,2330,2330,2340,2330,12700
|
|
20231017,115700,462854490,2330,2335,2340,2330,6054
|
|
20231017,115600,448730245,2340,2340,2345,2340,5392
|
|
20231017,115500,436102900,2340,2325,2340,2325,8204
|
|
20231017,115400,416957250,2325,2325,2325,2325,231
|
|
20231017,115300,416420175,2325,2320,2325,2320,5635
|
|
20231017,115200,403321475,2320,2320,2325,2320,8142
|
|
20231017,115100,384427015,2320,2320,2320,2320,500
|
|
20231017,115000,383267015,2320,2320,2320,2320,1
|
|
20231017,114900,383264695,2315,2310,2315,2310,5102
|
|
20231017,114800,371456555,2310,2310,2310,2310,414
|
|
20231017,114700,370500215,2310,2310,2310,2310,0
|
|
20231017,114600,370500215,2310,2305,2310,2305,32
|
|
20231017,114500,370426375,2305,2305,2305,2305,0
|
|
20231017,114400,370426375,2305,2305,2305,2305,900
|
|
20231017,114300,368351875,2305,2305,2305,2305,0
|
|
20231017,114200,368351875,2305,2305,2305,2305,0
|
|
20231017,114100,368351875,2305,2305,2305,2305,1000
|
|
20231017,114000,366046875,2305,2305,2305,2305,50
|
|
20231017,113900,365931625,2305,2305,2305,2305,967
|
|
20231017,113800,363702690,2315,2310,2315,2310,342
|
|
20231017,113700,362911265,2300,2305,2305,2300,1037
|
|
20231017,113600,360523640,2315,2315,2315,2315,233
|
|
20231017,113500,359984245,2315,2315,2315,2315,1
|
|
20231017,113400,359981930,2315,2310,2315,2310,3169
|
|
20231017,113300,352651735,2300,2310,2310,2300,77
|
|
20231017,113200,352474135,2310,2310,2315,2310,418
|
|
20231017,113100,351508550,2315,2305,2315,2305,8643
|
|
20231017,113000,331555445,2300,2300,2300,2300,4
|
|
20231017,112900,331546245,2300,2305,2305,2300,311
|
|
20231017,112800,330829440,2300,2300,2300,2300,0
|
|
20231017,112700,330829440,2300,2295,2300,2295,10428
|
|
20231017,112600,306846435,2295,2295,2295,2295,300
|
|
20231017,112500,306157935,2295,2295,2295,2295,0
|
|
20231017,112400,306157935,2295,2295,2295,2295,0
|
|
20231017,112300,306157935,2295,2295,2295,2295,43
|
|
20231017,112200,306059250,2295,2295,2295,2295,1
|
|
20231017,112100,306056955,2295,2295,2295,2295,0
|
|
20231017,112000,306056955,2295,2295,2295,2295,0
|
|
20231017,111900,306056955,2295,2295,2295,2295,1
|
|
20231017,111800,306054660,2295,2295,2295,2295,0
|
|
20231017,111700,306054660,2295,2295,2295,2295,0
|
|
20231017,111600,306054660,2295,2295,2295,2295,0
|
|
20231017,111500,306054660,2295,2295,2295,2295,0
|
|
20231017,111400,306054660,2295,2295,2295,2295,0
|
|
20231017,111300,306054660,2295,2295,2295,2295,0
|
|
20231017,111200,306054660,2295,2295,2295,2295,7
|
|
20231017,111100,306038595,2295,2295,2295,2295,101
|
|
20231017,111000,305806800,2295,2295,2295,2295,2
|
|
20231017,110900,305802210,2295,2295,2295,2295,0
|
|
20231017,110800,305802210,2295,2295,2295,2295,0
|
|
20231017,110700,305802210,2295,2295,2295,2295,51
|
|
20231017,110600,305685165,2295,2295,2295,2295,50
|
|
20231017,110500,305570415,2295,2295,2295,2295,0
|
|
20231017,110400,305570415,2295,2295,2295,2295,9
|
|
20231017,110300,305549760,2295,2295,2295,2295,1
|
|
20231017,110200,305547465,2300,2300,2300,2300,1
|
|
20231017,110100,305545165,2295,2295,2295,2295,0
|
|
20231017,110000,305545165,2295,2295,2295,2295,2500
|
|
20231017,105900,299807665,2305,2305,2305,2305,0
|
|
20231017,105800,299807665,2305,2305,2305,2305,10
|
|
20231017,105700,299784615,2300,2300,2300,2300,2161
|
|
20231017,105600,294814315,2295,2295,2295,2295,836
|
|
20231017,105500,292895695,2285,2290,2290,2280,5019
|
|
20231017,105400,281438840,2290,2290,2290,2290,0
|
|
20231017,105300,281438840,2290,2290,2290,2290,0
|
|
20231017,105200,281438840,2290,2290,2290,2290,0
|
|
20231017,105100,281438840,2290,2290,2290,2290,2222
|
|
20231017,105000,276350460,2290,2295,2295,2290,5386
|
|
20231017,104900,263991125,2300,2300,2300,2300,0
|
|
20231017,104800,263991125,2300,2300,2300,2300,530
|
|
20231017,104700,262772125,2300,2300,2300,2300,500
|
|
20231017,104600,261622125,2300,2300,2300,2300,499
|
|
20231017,104500,260474425,2300,2300,2300,2300,888
|
|
20231017,104400,258432025,2300,2300,2300,2300,1303
|
|
20231017,104300,255435125,2305,2305,2305,2300,490
|
|
20231017,104200,254307175,2305,2300,2305,2300,2432
|
|
20231017,104100,248712625,2300,2300,2300,2300,927
|
|
20231017,104000,246580525,2300,2300,2300,2300,1003
|
|
20231017,103900,244273625,2300,2300,2300,2300,0
|
|
20231017,103800,244273625,2300,2305,2305,2300,764
|
|
20231017,103700,242513605,2305,2305,2305,2300,1550
|
|
20231017,103600,238940925,2300,2300,2300,2300,637
|
|
20231017,103500,237475825,2295,2300,2300,2295,523
|
|
20231017,103400,236272930,2300,2305,2305,2300,1566
|
|
20231017,103300,232664740,2300,2300,2300,2300,4444
|
|
20231017,103200,222443540,2295,2295,2295,2295,1186
|
|
20231017,103100,219721670,2295,2295,2295,2295,0
|
|
20231017,103000,219721670,2295,2295,2295,2295,1695
|
|
20231017,102900,215831645,2295,2295,2295,2295,103
|
|
20231017,102800,215595260,2295,2295,2295,2295,870
|
|
20231017,102700,213598610,2295,2295,2295,2295,1247
|
|
20231017,102600,210736745,2295,2295,2295,2290,176
|
|
20231017,102500,210332925,2295,2290,2295,2290,698
|
|
20231017,102400,208731020,2285,2285,2285,2285,1
|
|
20231017,102300,208728735,2285,2285,2285,2285,316
|
|
20231017,102200,208006675,2295,2295,2295,2295,756
|
|
20231017,102100,206271655,2290,2295,2295,2290,1879
|
|
20231017,102000,201959355,2295,2295,2295,2295,4282
|
|
20231017,101900,192132165,2290,2290,2290,2290,755
|
|
20231017,101800,190403215,2290,2290,2290,2290,11
|
|
20231017,101700,190378025,2295,2295,2295,2295,0
|
|
20231017,101600,190378025,2295,2290,2295,2290,6003
|
|
20231017,101500,176612820,2290,2290,2290,2290,421
|
|
20231017,101400,175648730,2290,2290,2290,2290,0
|
|
20231017,101300,175648730,2290,2290,2290,2290,0
|
|
20231017,101200,175648730,2290,2290,2295,2290,4419
|
|
20231017,101100,165529205,2290,2280,2290,2280,14422
|
|
20231017,101000,132574560,2275,2275,2275,2275,0
|
|
20231017,100900,132574560,2275,2275,2275,2275,0
|
|
20231017,100800,132574560,2275,2275,2275,2275,0
|
|
20231017,100700,132574560,2275,2275,2275,2275,0
|
|
20231017,100600,132574560,2275,2275,2275,2275,0
|
|
20231017,100500,132574560,2275,2275,2275,2275,450
|
|
20231017,100400,131550810,2275,2275,2275,2275,1
|
|
20231017,100300,131548535,2275,2275,2275,2275,100
|
|
20231017,100200,131321035,2275,2275,2275,2275,949
|
|
20231017,100100,129162060,2275,2275,2275,2275,773
|
|
20231017,100000,127403485,2275,2275,2275,2275,0
|
|
20231017,095900,127403485,2275,2275,2275,2275,1
|
|
20231017,095800,127401210,2270,2270,2270,2270,543
|
|
20231017,095700,126168600,2275,2275,2275,2275,0
|
|
20231017,095600,126168600,2275,2275,2275,2275,3
|
|
20231017,095500,126161775,2275,2275,2275,2275,0
|
|
20231017,095400,126161775,2275,2265,2275,2265,1018
|
|
20231017,095300,123846915,2265,2265,2265,2265,1489
|
|
20231017,095200,120474330,2265,2270,2270,2265,5551
|
|
20231017,095100,107891985,2275,2275,2275,2275,0
|
|
20231017,095000,107891985,2275,2275,2275,2275,0
|
|
20231017,094900,107891985,2275,2275,2275,2270,1004
|
|
20231017,094800,105607890,2275,2275,2275,2275,18
|
|
20231017,094700,105566940,2275,2275,2275,2275,0
|
|
20231017,094600,105566940,2275,2275,2275,2270,2702
|
|
20231017,094500,99432395,2275,2275,2275,2275,30
|
|
20231017,094400,99364145,2275,2280,2280,2275,996
|
|
20231017,094300,97097750,2275,2275,2275,2275,49
|
|
20231017,094200,96986275,2280,2280,2280,2280,0
|
|
20231017,094100,96986275,2280,2280,2280,2280,1000
|
|
20231017,094000,94706275,2275,2275,2275,2275,15
|
|
20231017,093900,94672150,2270,2270,2275,2270,53
|
|
20231017,093800,94551815,2275,2275,2275,2275,0
|
|
20231017,093700,94551815,2275,2280,2280,2275,3427
|
|
20231017,093600,86755385,2280,2280,2280,2280,503
|
|
20231017,093500,85608545,2285,2280,2285,2280,520
|
|
20231017,093400,84422940,2280,2275,2280,2275,1077
|
|
20231017,093300,81967760,2275,2280,2280,2275,633
|
|
20231017,093200,80524570,2280,2285,2285,2280,2101
|
|
20231017,093100,75733785,2275,2275,2275,2275,0
|
|
20231017,093000,75733785,2275,2275,2275,2275,0
|
|
20231017,092900,75733785,2275,2275,2275,2275,0
|
|
20231017,092800,75733785,2275,2280,2280,2275,3716
|
|
20231017,092700,67263805,2280,2280,2280,2280,1026
|
|
20231017,092600,64924525,2290,2290,2290,2290,0
|
|
20231017,092500,64924525,2290,2290,2290,2290,700
|
|
20231017,092400,63321525,2290,2290,2290,2290,1003
|
|
20231017,092300,61024655,2290,2280,2290,2280,76
|
|
20231017,092200,60851115,2280,2280,2280,2280,190
|
|
20231017,092100,60417915,2280,2285,2285,2280,906
|
|
20231017,092000,58350730,2290,2290,2290,2290,115
|
|
20231017,091900,58087380,2290,2290,2290,2290,1
|
|
20231017,091800,58085090,2285,2285,2285,2285,470
|
|
20231017,091700,57011140,2285,2290,2290,2285,1972
|
|
20231017,091600,52503870,2290,2290,2290,2290,701
|
|
20231017,091500,50898580,2290,2285,2295,2285,3572
|
|
20231017,091400,42718745,2285,2280,2290,2280,3834
|
|
20231017,091300,33967050,2275,2275,2275,2275,1037
|
|
20231017,091200,31607875,2275,2275,2275,2275,0
|
|
20231017,091100,31607875,2275,2275,2275,2275,1
|
|
20231017,091000,31605600,2275,2270,2275,2270,3706
|
|
20231017,090900,23188120,2270,2270,2275,2270,1036
|
|
20231017,090800,20836220,2270,2265,2270,2265,950
|
|
20231017,090700,18684465,2270,2265,2270,2265,352
|
|
20231017,090600,17886935,2265,2270,2270,2265,939
|
|
20231017,090500,15756055,2270,2270,2270,2270,30
|
|
20231017,090400,15687955,2270,2270,2270,2270,366
|
|
20231017,090300,14857135,2290,2290,2290,2290,308
|
|
20231017,090200,14151815,2290,2290,2290,2290,200
|
|
20231017,090100,13693815,2290,2295,2295,2290,110
|
|
20231017,090000,13441865,2295,2255,2295,2255,5960
|