631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,192800,1337238455,3880,3880,3880,3880,3154
|
|
20231011,192700,1337238455,3880,3880,3880,3880,0
|
|
20231011,192600,1337238455,3880,3880,3880,3880,0
|
|
20231011,192500,1337238455,3880,3880,3880,3880,0
|
|
20231011,192400,1337238455,3880,3880,3880,3880,0
|
|
20231011,192300,1337238455,3880,3880,3880,3880,0
|
|
20231011,192200,1337238455,3880,3880,3880,3880,0
|
|
20231011,192100,1337238455,3880,3880,3880,3880,0
|
|
20231011,192000,1337238455,3880,3880,3880,3880,0
|
|
20231011,191900,1337238455,3880,3880,3880,3880,0
|
|
20231011,191800,1337238455,3880,3880,3880,3880,0
|
|
20231011,191700,1337238455,3880,3880,3880,3880,0
|
|
20231011,191600,1337238455,3880,3880,3880,3880,0
|
|
20231011,191500,1337238455,3880,3880,3880,3880,0
|
|
20231011,191400,1337238455,3880,3880,3880,3880,0
|
|
20231011,191300,1337238455,3880,3880,3880,3880,0
|
|
20231011,191200,1337238455,3880,3880,3880,3880,0
|
|
20231011,191100,1337238455,3880,3880,3880,3880,0
|
|
20231011,191000,1337238455,3880,3880,3880,3880,0
|
|
20231011,190900,1337238455,3880,3880,3880,3880,0
|
|
20231011,190800,1337238455,3880,3880,3880,3880,0
|
|
20231011,190700,1337238455,3880,3880,3880,3880,0
|
|
20231011,190600,1337238455,3880,3880,3880,3880,0
|
|
20231011,190500,1337238455,3880,3880,3880,3880,0
|
|
20231011,190400,1337238455,3880,3880,3880,3880,0
|
|
20231011,190300,1337238455,3880,3880,3880,3880,0
|
|
20231011,190200,1337238455,3880,3880,3880,3880,0
|
|
20231011,190100,1337238455,3880,3880,3880,3880,0
|
|
20231011,190000,1337238455,3880,3880,3880,3880,0
|
|
20231011,185900,1337238455,3880,3880,3880,3880,0
|
|
20231011,185800,1337238455,3880,3880,3880,3880,3154
|
|
20231011,185700,1337238455,3880,3880,3880,3880,0
|
|
20231011,185600,1337238455,3880,3880,3880,3880,0
|
|
20231011,185500,1337238455,3880,3880,3880,3880,0
|
|
20231011,185400,1337238455,3880,3880,3880,3880,0
|
|
20231011,185300,1337238455,3880,3880,3880,3880,0
|
|
20231011,185200,1337238455,3880,3880,3880,3880,0
|
|
20231011,185100,1337238455,3880,3880,3880,3880,0
|
|
20231011,185000,1337238455,3880,3880,3880,3880,0
|
|
20231011,184900,1337238455,3880,3880,3880,3880,0
|
|
20231011,184800,1337238455,3880,3880,3880,3880,0
|
|
20231011,184700,1337238455,3880,3880,3880,3880,0
|
|
20231011,184600,1337238455,3880,3880,3880,3880,0
|
|
20231011,184500,1337238455,3880,3880,3880,3880,0
|
|
20231011,184400,1337238455,3880,3880,3880,3880,0
|
|
20231011,184300,1337238455,3880,3880,3880,3880,0
|
|
20231011,184200,1337238455,3880,3880,3880,3880,0
|
|
20231011,184100,1337238455,3880,3880,3880,3880,0
|
|
20231011,184000,1337238455,3880,3880,3880,3880,0
|
|
20231011,183900,1337238455,3880,3880,3880,3880,0
|
|
20231011,183800,1337238455,3880,3880,3880,3880,0
|
|
20231011,183700,1337238455,3880,3880,3880,3880,0
|
|
20231011,183600,1337238455,3880,3880,3880,3880,0
|
|
20231011,183500,1337238455,3880,3880,3880,3880,0
|
|
20231011,183400,1337238455,3880,3880,3880,3880,0
|
|
20231011,183300,1337238455,3880,3880,3880,3880,0
|
|
20231011,183200,1337238455,3880,3880,3880,3880,0
|
|
20231011,183100,1337238455,3880,3880,3880,3880,0
|
|
20231011,183000,1337238455,3880,3880,3880,3880,0
|
|
20231011,182900,1337238455,3880,3880,3880,3880,0
|
|
20231011,182800,1337238455,3880,3880,3880,3880,3154
|
|
20231011,182700,1337238455,3880,3880,3880,3880,0
|
|
20231011,182600,1337238455,3880,3880,3880,3880,0
|
|
20231011,182500,1337238455,3880,3880,3880,3880,0
|
|
20231011,182400,1337238455,3880,3880,3880,3880,0
|
|
20231011,182300,1337238455,3880,3880,3880,3880,0
|
|
20231011,182200,1337238455,3880,3880,3880,3880,0
|
|
20231011,182100,1337238455,3880,3880,3880,3880,0
|
|
20231011,182000,1337238455,3880,3880,3880,3880,0
|
|
20231011,181900,1337238455,3880,3880,3880,3880,0
|
|
20231011,181800,1337238455,3880,3880,3880,3880,0
|
|
20231011,181700,1337238455,3880,3880,3880,3880,0
|
|
20231011,181600,1337238455,3880,3880,3880,3880,0
|
|
20231011,181500,1337238455,3880,3880,3880,3880,0
|
|
20231011,181400,1337238455,3880,3880,3880,3880,0
|
|
20231011,181300,1337238455,3880,3880,3880,3880,0
|
|
20231011,181200,1337238455,3880,3880,3880,3880,0
|
|
20231011,181100,1337238455,3880,3880,3880,3880,0
|
|
20231011,181000,1337238455,3880,3880,3880,3880,0
|
|
20231011,180900,1337238455,3880,3880,3880,3880,0
|
|
20231011,180800,1337238455,3880,3880,3880,3880,0
|
|
20231011,180700,1337238455,3880,3880,3880,3880,0
|
|
20231011,180600,1337238455,3880,3880,3880,3880,0
|
|
20231011,180500,1337238455,3880,3880,3880,3880,0
|
|
20231011,180400,1337238455,3880,3880,3880,3880,0
|
|
20231011,180300,1337238455,3880,3880,3880,3880,0
|
|
20231011,180200,1337238455,3880,3880,3880,3880,0
|
|
20231011,180100,1337238455,3880,3880,3880,3880,0
|
|
20231011,180000,1337238455,3880,3880,3880,3880,0
|
|
20231011,175900,1337238455,3880,3880,3880,3880,0
|
|
20231011,175800,1337238455,3880,3880,3880,3880,3154
|
|
20231011,175700,1337238455,3880,3880,3880,3880,0
|
|
20231011,175600,1337238455,3880,3880,3880,3880,0
|
|
20231011,175500,1337238455,3880,3880,3880,3880,0
|
|
20231011,175400,1337238455,3880,3880,3880,3880,0
|
|
20231011,175300,1337238455,3880,3880,3880,3880,0
|
|
20231011,175200,1337238455,3880,3880,3880,3880,0
|
|
20231011,175100,1337238455,3880,3880,3880,3880,0
|
|
20231011,175000,1337238455,3880,3880,3880,3880,0
|
|
20231011,174900,1337238455,3880,3880,3880,3880,0
|
|
20231011,174800,1337238455,3880,3880,3880,3880,0
|
|
20231011,174700,1337238455,3880,3880,3880,3880,0
|
|
20231011,174600,1337238455,3880,3880,3880,3880,0
|
|
20231011,174500,1337238455,3880,3880,3880,3880,0
|
|
20231011,174400,1337238455,3880,3880,3880,3880,0
|
|
20231011,174300,1337238455,3880,3880,3880,3880,0
|
|
20231011,174200,1337238455,3880,3880,3880,3880,0
|
|
20231011,174100,1337238455,3880,3880,3880,3880,0
|
|
20231011,174000,1337238455,3880,3880,3880,3880,0
|
|
20231011,173900,1337238455,3880,3880,3880,3880,0
|
|
20231011,173800,1337238455,3880,3880,3880,3880,0
|
|
20231011,173700,1337238455,3880,3880,3880,3880,0
|
|
20231011,173600,1337238455,3880,3880,3880,3880,0
|
|
20231011,173500,1337238455,3880,3880,3880,3880,0
|
|
20231011,173400,1337238455,3880,3880,3880,3880,0
|
|
20231011,173300,1337238455,3880,3880,3880,3880,0
|
|
20231011,173200,1337238455,3880,3880,3880,3880,0
|
|
20231011,173100,1337238455,3880,3880,3880,3880,0
|
|
20231011,173000,1337238455,3880,3880,3880,3880,0
|
|
20231011,172900,1337238455,3880,3880,3880,3880,0
|
|
20231011,172800,1337238455,3880,3880,3880,3880,3154
|
|
20231011,172700,1337238455,3880,3880,3880,3880,0
|
|
20231011,172600,1337238455,3880,3880,3880,3880,0
|
|
20231011,172500,1337238455,3880,3880,3880,3880,0
|
|
20231011,172400,1337238455,3880,3880,3880,3880,0
|
|
20231011,172300,1337238455,3880,3880,3880,3880,0
|
|
20231011,172200,1337238455,3880,3880,3880,3880,0
|
|
20231011,172100,1337238455,3880,3880,3880,3880,0
|
|
20231011,172000,1337238455,3880,3880,3880,3880,0
|
|
20231011,171900,1337238455,3880,3880,3880,3880,0
|
|
20231011,171800,1337238455,3880,3880,3880,3880,0
|
|
20231011,171700,1337238455,3880,3880,3880,3880,0
|
|
20231011,171600,1337238455,3880,3880,3880,3880,0
|
|
20231011,171500,1337238455,3880,3880,3880,3880,0
|
|
20231011,171400,1337238455,3880,3880,3880,3880,0
|
|
20231011,171300,1337238455,3880,3880,3880,3880,0
|
|
20231011,171200,1337238455,3880,3880,3880,3880,0
|
|
20231011,171100,1337238455,3880,3880,3880,3880,0
|
|
20231011,171000,1337238455,3880,3880,3880,3880,0
|
|
20231011,170900,1337238455,3880,3880,3880,3880,0
|
|
20231011,170800,1337238455,3880,3880,3880,3880,0
|
|
20231011,170700,1337238455,3880,3880,3880,3880,0
|
|
20231011,170600,1337238455,3880,3880,3880,3880,0
|
|
20231011,170500,1337238455,3880,3880,3880,3880,0
|
|
20231011,170400,1337238455,3880,3880,3880,3880,0
|
|
20231011,170300,1337238455,3880,3880,3880,3880,0
|
|
20231011,170200,1337238455,3880,3880,3880,3880,0
|
|
20231011,170100,1337238455,3880,3880,3880,3880,0
|
|
20231011,170000,1337238455,3880,3880,3880,3880,0
|
|
20231011,165900,1337238455,3880,3880,3880,3880,0
|
|
20231011,165800,1337238455,3880,3880,3880,3880,3154
|
|
20231011,165700,1337238455,3880,3880,3880,3880,0
|
|
20231011,165600,1337238455,3880,3880,3880,3880,0
|
|
20231011,165500,1337238455,3880,3880,3880,3880,0
|
|
20231011,165400,1337238455,3880,3880,3880,3880,0
|
|
20231011,165300,1337238455,3880,3880,3880,3880,0
|
|
20231011,165200,1337238455,3880,3880,3880,3880,0
|
|
20231011,165100,1337238455,3880,3880,3880,3880,0
|
|
20231011,165000,1337238455,3880,3880,3880,3880,0
|
|
20231011,164900,1337238455,3880,3880,3880,3880,0
|
|
20231011,164800,1337238455,3880,3880,3880,3880,0
|
|
20231011,164700,1337238455,3880,3880,3880,3880,0
|
|
20231011,164600,1337238455,3880,3880,3880,3880,0
|
|
20231011,164500,1337238455,3880,3880,3880,3880,0
|
|
20231011,164400,1337238455,3880,3880,3880,3880,0
|
|
20231011,164300,1337238455,3880,3880,3880,3880,0
|
|
20231011,164200,1337238455,3880,3880,3880,3880,0
|
|
20231011,164100,1337238455,3880,3880,3880,3880,0
|
|
20231011,164000,1337238455,3880,3880,3880,3880,0
|
|
20231011,163900,1337238455,3880,3880,3880,3880,0
|
|
20231011,163800,1337238455,3880,3880,3880,3880,0
|
|
20231011,163700,1337238455,3880,3880,3880,3880,0
|
|
20231011,163600,1337238455,3880,3880,3880,3880,0
|
|
20231011,163500,1337238455,3880,3880,3880,3880,0
|
|
20231011,163400,1337238455,3880,3880,3880,3880,0
|
|
20231011,163300,1337238455,3880,3880,3880,3880,0
|
|
20231011,163200,1337238455,3880,3880,3880,3880,0
|
|
20231011,163100,1337238455,3880,3880,3880,3880,0
|
|
20231011,163000,1337238455,3880,3880,3880,3880,0
|
|
20231011,162900,1337238455,3880,3880,3880,3880,0
|
|
20231011,162800,1337238455,3880,3880,3880,3880,3154
|
|
20231011,162700,1337238455,3880,3880,3880,3880,0
|
|
20231011,162600,1337238455,3880,3880,3880,3880,0
|
|
20231011,162500,1337238455,3880,3880,3880,3880,0
|
|
20231011,162400,1337238455,3880,3880,3880,3880,0
|
|
20231011,162300,1337238455,3880,3880,3880,3880,0
|
|
20231011,162200,1337238455,3880,3880,3880,3880,0
|
|
20231011,162100,1337238455,3880,3880,3880,3880,0
|
|
20231011,162000,1337238455,3880,3880,3880,3880,0
|
|
20231011,161900,1337238455,3880,3880,3880,3880,0
|
|
20231011,161800,1337238455,3880,3880,3880,3880,0
|
|
20231011,161700,1337238455,3880,3880,3880,3880,0
|
|
20231011,161600,1337238455,3880,3880,3880,3880,0
|
|
20231011,161500,1337238455,3880,3880,3880,3880,0
|
|
20231011,161400,1337238455,3880,3880,3880,3880,0
|
|
20231011,161300,1337238455,3880,3880,3880,3880,0
|
|
20231011,161200,1337238455,3880,3880,3880,3880,0
|
|
20231011,161100,1337238455,3880,3880,3880,3880,0
|
|
20231011,161000,1337238455,3880,3880,3880,3880,0
|
|
20231011,160900,1337238455,3880,3880,3880,3880,0
|
|
20231011,160800,1337238455,3880,3880,3880,3880,0
|
|
20231011,160700,1337238455,3880,3880,3880,3880,0
|
|
20231011,160600,1337238455,3880,3880,3880,3880,0
|
|
20231011,160500,1337238455,3880,3880,3880,3880,0
|
|
20231011,160400,1337238455,3880,3880,3880,3880,0
|
|
20231011,160300,1337238455,3880,3880,3880,3880,0
|
|
20231011,160200,1337238455,3880,3880,3880,3880,0
|
|
20231011,160100,1337238455,3880,3880,3880,3880,0
|
|
20231011,160000,1337238455,3880,3880,3880,3880,0
|
|
20231011,155900,1337238455,3880,3880,3880,3880,0
|
|
20231011,155800,1337238455,3880,3880,3880,3880,3154
|
|
20231011,155700,1337238455,3880,3880,3880,3880,0
|
|
20231011,155600,1337238455,3880,3880,3880,3880,0
|
|
20231011,155500,1337238455,3880,3880,3880,3880,0
|
|
20231011,155400,1337238455,3880,3880,3880,3880,0
|
|
20231011,155300,1337238455,3880,3880,3880,3880,0
|
|
20231011,155200,1337238455,3880,3880,3880,3880,0
|
|
20231011,155100,1337238455,3880,3880,3880,3880,0
|
|
20231011,155000,1337238455,3880,3880,3880,3880,0
|
|
20231011,154900,1337238455,3880,3880,3880,3880,0
|
|
20231011,154800,1337238455,3880,3880,3880,3880,0
|
|
20231011,154700,1337238455,3880,3880,3880,3880,0
|
|
20231011,154600,1337238455,3880,3880,3880,3880,0
|
|
20231011,154500,1337238455,3880,3880,3880,3880,0
|
|
20231011,154400,1337238455,3880,3880,3880,3880,0
|
|
20231011,154300,1337238455,3880,3880,3880,3880,0
|
|
20231011,154200,1337238455,3880,3880,3880,3880,0
|
|
20231011,154100,1337238455,3880,3880,3880,3880,0
|
|
20231011,154000,1337238455,3880,3880,3880,3880,0
|
|
20231011,153900,1337238455,3880,3880,3880,3880,0
|
|
20231011,153800,1337238455,3880,3880,3880,3880,0
|
|
20231011,153700,1337238455,3880,3880,3880,3880,0
|
|
20231011,153600,1337238455,3880,3880,3880,3880,0
|
|
20231011,153500,1337238455,3880,3880,3880,3880,0
|
|
20231011,153400,1337238455,3880,3880,3880,3880,0
|
|
20231011,153300,1337238455,3880,3880,3880,3880,0
|
|
20231011,153200,1337238455,3880,3880,3880,3880,0
|
|
20231011,153100,1337238455,3880,3880,3880,3880,0
|
|
20231011,153000,1337238455,3880,3880,3880,3880,3154
|
|
20231011,152900,1325000935,3890,3890,3890,3890,0
|
|
20231011,152800,1325000935,3890,3890,3890,3890,0
|
|
20231011,152700,1325000935,3890,3890,3890,3890,0
|
|
20231011,152600,1325000935,3890,3890,3890,3890,0
|
|
20231011,152500,1325000935,3890,3890,3890,3890,0
|
|
20231011,152400,1325000935,3890,3890,3890,3890,0
|
|
20231011,152300,1325000935,3890,3890,3890,3890,0
|
|
20231011,152200,1325000935,3890,3890,3890,3890,0
|
|
20231011,152100,1325000935,3890,3890,3890,3890,0
|
|
20231011,152000,1325000935,3890,3890,3890,3890,0
|
|
20231011,151900,1325000935,3890,3880,3890,3880,1595
|
|
20231011,151800,1318806835,3885,3880,3885,3880,992
|
|
20231011,151700,1314956375,3880,3875,3880,3875,5072
|
|
20231011,151600,1295283175,3870,3875,3875,3865,2283
|
|
20231011,151500,1286449610,3865,3830,3880,3830,3766
|
|
20231011,151400,1271940660,3830,3850,3850,3830,6067
|
|
20231011,151300,1248653600,3855,3855,3855,3855,2326
|
|
20231011,151200,1239686870,3855,3855,3855,3855,30
|
|
20231011,151100,1239571220,3860,3860,3860,3860,24
|
|
20231011,151000,1239478580,3860,3860,3860,3860,500
|
|
20231011,150900,1237548580,3865,3870,3870,3865,208
|
|
20231011,150800,1236744535,3865,3865,3865,3865,0
|
|
20231011,150700,1236744535,3865,3865,3865,3865,317
|
|
20231011,150600,1235519330,3860,3860,3860,3860,300
|
|
20231011,150500,1234361330,3880,3880,3880,3880,0
|
|
20231011,150400,1234361330,3880,3880,3880,3880,0
|
|
20231011,150300,1234361330,3880,3880,3880,3880,0
|
|
20231011,150200,1234361330,3880,3880,3880,3880,0
|
|
20231011,150100,1234361330,3880,3880,3880,3880,0
|
|
20231011,150000,1234361330,3880,3875,3880,3875,813
|
|
20231011,145900,1231209755,3870,3870,3870,3870,0
|
|
20231011,145800,1231209755,3870,3870,3870,3870,1
|
|
20231011,145700,1231205885,3860,3860,3860,3860,0
|
|
20231011,145600,1231205885,3860,3870,3870,3860,3104
|
|
20231011,145500,1219217830,3870,3870,3870,3870,0
|
|
20231011,145400,1219217830,3870,3870,3870,3870,1133
|
|
20231011,145300,1214833120,3875,3875,3875,3875,0
|
|
20231011,145200,1214833120,3875,3875,3875,3875,133
|
|
20231011,145100,1214317745,3880,3880,3880,3880,1
|
|
20231011,145000,1214313865,3880,3880,3880,3880,0
|
|
20231011,144900,1214313865,3880,3880,3880,3880,0
|
|
20231011,144800,1214313865,3880,3880,3880,3880,131
|
|
20231011,144700,1213805585,3880,3880,3880,3880,1
|
|
20231011,144600,1213801705,3875,3875,3875,3875,0
|
|
20231011,144500,1213801705,3875,3875,3875,3875,50
|
|
20231011,144400,1213607955,3865,3875,3875,3865,2500
|
|
20231011,144300,1203927250,3880,3880,3880,3880,0
|
|
20231011,144200,1203927250,3880,3880,3880,3880,169
|
|
20231011,144100,1203271530,3880,3880,3880,3880,500
|
|
20231011,144000,1201331530,3880,3880,3880,3880,33
|
|
20231011,143900,1201203490,3880,3880,3880,3880,1052
|
|
20231011,143800,1197121730,3885,3880,3885,3880,308
|
|
20231011,143700,1195925690,3875,3875,3875,3875,4
|
|
20231011,143600,1195910190,3880,3880,3880,3880,986
|
|
20231011,143500,1192084510,3880,3880,3880,3880,0
|
|
20231011,143400,1192084510,3880,3880,3880,3880,285
|
|
20231011,143300,1190978710,3880,3880,3880,3880,0
|
|
20231011,143200,1190978710,3880,3880,3880,3880,0
|
|
20231011,143100,1190978710,3880,3880,3880,3880,0
|
|
20231011,143000,1190978710,3880,3880,3880,3880,101
|
|
20231011,142900,1190586830,3885,3880,3890,3880,3508
|
|
20231011,142800,1176949625,3880,3880,3880,3880,149
|
|
20231011,142700,1176371505,3880,3880,3885,3880,1490
|
|
20231011,142600,1170587780,3875,3870,3875,3870,1642
|
|
20231011,142500,1164226040,3870,3870,3870,3870,1360
|
|
20231011,142400,1158962840,3870,3870,3870,3870,0
|
|
20231011,142300,1158962840,3870,3870,3870,3870,0
|
|
20231011,142200,1158962840,3870,3880,3880,3870,152
|
|
20231011,142100,1158374100,3880,3875,3880,3875,1256
|
|
20231011,142000,1153503320,3875,3875,3875,3875,1000
|
|
20231011,141900,1149628320,3870,3865,3870,3865,165
|
|
20231011,141800,1148990020,3865,3865,3865,3865,1
|
|
20231011,141700,1148986155,3865,3860,3865,3860,994
|
|
20231011,141600,1145144865,3865,3865,3865,3865,3
|
|
20231011,141500,1145133270,3865,3865,3865,3865,1200
|
|
20231011,141400,1140495270,3860,3860,3870,3860,1458
|
|
20231011,141300,1134863115,3855,3855,3855,3855,400
|
|
20231011,141200,1133321115,3855,3855,3855,3855,36
|
|
20231011,141100,1133182335,3850,3850,3850,3850,0
|
|
20231011,141000,1133182335,3850,3845,3850,3845,824
|
|
20231011,140900,1130010405,3840,3840,3840,3840,0
|
|
20231011,140800,1130010405,3840,3835,3840,3835,1330
|
|
20231011,140700,1124906440,3820,3820,3820,3820,10
|
|
20231011,140600,1124868240,3820,3835,3835,3820,1040
|
|
20231011,140500,1120880740,3830,3830,3840,3820,5899
|
|
20231011,140400,1098319265,3835,3845,3845,3830,5523
|
|
20231011,140300,1077142730,3845,3840,3845,3840,40
|
|
20231011,140200,1076989030,3840,3815,3840,3815,973
|
|
20231011,140100,1073262650,3815,3830,3830,3815,4680
|
|
20231011,140000,1055368530,3830,3825,3830,3825,201
|
|
20231011,135900,1054599205,3825,3830,3830,3820,8046
|
|
20231011,135800,1023835720,3830,3845,3845,3830,3300
|
|
20231011,135700,1011179955,3850,3850,3850,3850,34
|
|
20231011,135600,1011049055,3855,3855,3855,3855,50
|
|
20231011,135500,1010856305,3855,3855,3855,3845,897
|
|
20231011,135400,1007403920,3840,3840,3840,3840,0
|
|
20231011,135300,1007403920,3840,3840,3840,3840,200
|
|
20231011,135200,1006635920,3855,3845,3855,3845,523
|
|
20231011,135100,1004624965,3835,3855,3855,3835,5417
|
|
20231011,135000,983796275,3855,3855,3855,3855,0
|
|
20231011,134900,983796275,3855,3855,3855,3855,278
|
|
20231011,134800,982724585,3855,3855,3855,3850,720
|
|
20231011,134700,979948990,3840,3875,3875,3840,10100
|
|
20231011,134600,941003415,3880,3880,3880,3880,100
|
|
20231011,134500,940615415,3880,3880,3880,3880,50
|
|
20231011,134400,940421415,3880,3880,3880,3880,795
|
|
20231011,134300,937336815,3880,3890,3890,3880,4295
|
|
20231011,134200,920658440,3895,3895,3895,3895,44
|
|
20231011,134100,920487060,3895,3895,3895,3895,257
|
|
20231011,134000,919486045,3895,3895,3895,3895,1
|
|
20231011,133900,919482150,3885,3895,3895,3880,11097
|
|
20231011,133800,876353640,3895,3905,3905,3895,9000
|
|
20231011,133700,841267625,3905,3910,3910,3905,1492
|
|
20231011,133600,835437855,3905,3905,3905,3905,205
|
|
20231011,133500,834637330,3905,3905,3905,3905,573
|
|
20231011,133400,832399765,3905,3905,3905,3905,1900
|
|
20231011,133300,824980265,3905,3905,3905,3905,421
|
|
20231011,133200,823336260,3905,3905,3905,3905,20
|
|
20231011,133100,823258160,3905,3910,3915,3905,591
|
|
20231011,133000,820948275,3910,3905,3910,3905,723
|
|
20231011,132900,818123630,3910,3900,3915,3895,8701
|
|
20231011,132800,784162620,3900,3910,3910,3900,7777
|
|
20231011,132700,753811745,3910,3925,3930,3910,5775
|
|
20231011,132600,731195615,3930,3940,3940,3925,2961
|
|
20231011,132500,719562190,3940,3940,3940,3940,5
|
|
20231011,132400,719542490,3940,3935,3940,3925,2658
|
|
20231011,132300,709096540,3935,3940,3940,3930,836
|
|
20231011,132200,705810370,3930,3915,3935,3915,3849
|
|
20231011,132100,690718340,3915,3955,3960,3910,8156
|
|
20231011,132000,658704085,3950,3895,3950,3895,34830
|
|
20231011,131900,522058070,3895,3890,3895,3880,1579
|
|
20231011,131800,515917400,3890,3885,3890,3885,1936
|
|
20231011,131700,508396030,3885,3875,3885,3875,2050
|
|
20231011,131600,500445970,3870,3865,3870,3865,352
|
|
20231011,131500,499084150,3865,3865,3865,3865,700
|
|
20231011,131400,496378650,3865,3865,3865,3865,0
|
|
20231011,131300,496378650,3865,3860,3865,3860,252
|
|
20231011,131200,495404930,3860,3860,3860,3860,0
|
|
20231011,131100,495404930,3860,3860,3860,3860,2
|
|
20231011,131000,495397210,3860,3865,3865,3860,19
|
|
20231011,130900,495323865,3860,3860,3860,3860,0
|
|
20231011,130800,495323865,3860,3860,3860,3860,0
|
|
20231011,130700,495323865,3860,3860,3860,3860,0
|
|
20231011,130600,495323865,3860,3860,3860,3860,32
|
|
20231011,130500,495200345,3860,3860,3860,3860,0
|
|
20231011,130400,495200345,3860,3860,3860,3860,0
|
|
20231011,130300,495200345,3860,3860,3860,3860,50
|
|
20231011,130200,495007345,3855,3855,3855,3855,300
|
|
20231011,130100,493850845,3855,3860,3860,3855,318
|
|
20231011,130000,492624865,3860,3860,3860,3860,0
|
|
20231011,125900,492624865,3860,3860,3860,3860,100
|
|
20231011,125800,492238865,3855,3855,3855,3855,0
|
|
20231011,125700,492238865,3855,3860,3860,3855,87
|
|
20231011,125600,491903145,3870,3870,3870,3870,0
|
|
20231011,125500,491903145,3870,3870,3870,3870,0
|
|
20231011,125400,491903145,3870,3870,3870,3870,0
|
|
20231011,125300,491903145,3870,3870,3870,3870,30
|
|
20231011,125200,491787045,3870,3870,3870,3870,0
|
|
20231011,125100,491787045,3870,3870,3870,3870,0
|
|
20231011,125000,491787045,3870,3870,3870,3870,52
|
|
20231011,124900,491585805,3870,3870,3870,3870,1
|
|
20231011,124800,491581935,3870,3870,3870,3870,0
|
|
20231011,124700,491581935,3870,3870,3870,3870,0
|
|
20231011,124600,491581935,3870,3870,3870,3870,0
|
|
20231011,124500,491581935,3870,3870,3870,3870,1
|
|
20231011,124400,491578065,3860,3860,3860,3860,0
|
|
20231011,124300,491578065,3860,3860,3860,3860,1
|
|
20231011,124200,491574205,3860,3860,3860,3860,0
|
|
20231011,124100,491574205,3860,3865,3865,3860,22
|
|
20231011,124000,491489185,3865,3865,3865,3865,303
|
|
20231011,123900,490318090,3860,3860,3860,3860,50
|
|
20231011,123800,490125090,3860,3860,3860,3860,0
|
|
20231011,123700,490125090,3860,3860,3860,3860,0
|
|
20231011,123600,490125090,3860,3860,3860,3860,0
|
|
20231011,123500,490125090,3860,3860,3860,3860,50
|
|
20231011,123400,489932090,3860,3860,3860,3860,100
|
|
20231011,123300,489546090,3860,3860,3860,3860,0
|
|
20231011,123200,489546090,3860,3855,3860,3855,3
|
|
20231011,123100,489534520,3850,3850,3850,3850,0
|
|
20231011,123000,489534520,3850,3850,3850,3850,0
|
|
20231011,122900,489534520,3850,3850,3850,3850,0
|
|
20231011,122800,489534520,3850,3850,3850,3850,497
|
|
20231011,122700,487621070,3845,3845,3845,3845,0
|
|
20231011,122600,487621070,3845,3845,3845,3845,0
|
|
20231011,122500,487621070,3845,3845,3845,3845,379
|
|
20231011,122400,486163815,3850,3850,3850,3850,187
|
|
20231011,122300,485443865,3855,3855,3855,3855,200
|
|
20231011,122200,484672865,3855,3855,3855,3855,0
|
|
20231011,122100,484672865,3855,3855,3855,3855,0
|
|
20231011,122000,484672865,3855,3855,3855,3855,0
|
|
20231011,121900,484672865,3855,3855,3855,3855,1
|
|
20231011,121800,484669010,3845,3850,3850,3845,82
|
|
20231011,121700,484353335,3865,3850,3865,3850,53
|
|
20231011,121600,484149165,3845,3845,3845,3845,932
|
|
20231011,121500,480565625,3840,3840,3840,3840,113
|
|
20231011,121400,480131705,3845,3845,3845,3845,1428
|
|
20231011,121300,474641045,3850,3850,3850,3850,24
|
|
20231011,121200,474548645,3850,3850,3850,3850,183
|
|
20231011,121100,473844095,3850,3850,3850,3850,585
|
|
20231011,121000,471591845,3850,3850,3850,3850,0
|
|
20231011,120900,471591845,3850,3850,3850,3850,0
|
|
20231011,120800,471591845,3850,3850,3850,3850,0
|
|
20231011,120700,471591845,3850,3855,3855,3850,952
|
|
20231011,120600,467922200,3855,3855,3855,3855,0
|
|
20231011,120500,467922200,3855,3855,3855,3855,0
|
|
20231011,120400,467922200,3855,3855,3855,3855,61
|
|
20231011,120300,467687045,3850,3850,3850,3850,0
|
|
20231011,120200,467687045,3850,3850,3850,3850,206
|
|
20231011,120100,466893945,3855,3855,3855,3855,0
|
|
20231011,120000,466893945,3855,3855,3855,3855,10
|
|
20231011,115900,466855395,3855,3855,3855,3855,129
|
|
20231011,115800,466358100,3865,3865,3865,3865,100
|
|
20231011,115700,465971600,3865,3865,3865,3865,0
|
|
20231011,115600,465971600,3865,3865,3865,3865,0
|
|
20231011,115500,465971600,3865,3865,3865,3865,6
|
|
20231011,115400,465948410,3870,3870,3870,3870,88
|
|
20231011,115300,465607850,3875,3875,3875,3875,0
|
|
20231011,115200,465607850,3875,3875,3875,3875,0
|
|
20231011,115100,465607850,3875,3875,3875,3875,255
|
|
20231011,115000,464619725,3875,3875,3875,3875,255
|
|
20231011,114900,463631600,3870,3870,3870,3870,1
|
|
20231011,114800,463627730,3870,3870,3870,3870,0
|
|
20231011,114700,463627730,3870,3870,3870,3870,0
|
|
20231011,114600,463627730,3870,3870,3870,3870,0
|
|
20231011,114500,463627730,3870,3870,3870,3870,884
|
|
20231011,114400,460206650,3875,3875,3875,3875,592
|
|
20231011,114300,457912650,3875,3875,3875,3875,70
|
|
20231011,114200,457641400,3875,3875,3875,3875,5
|
|
20231011,114100,457622025,3870,3870,3870,3870,0
|
|
20231011,114000,457622025,3870,3870,3870,3870,710
|
|
20231011,113900,454874325,3870,3870,3870,3870,0
|
|
20231011,113800,454874325,3870,3870,3870,3870,185
|
|
20231011,113700,454158375,3870,3870,3870,3870,0
|
|
20231011,113600,454158375,3870,3870,3870,3870,0
|
|
20231011,113500,454158375,3870,3870,3870,3870,20
|
|
20231011,113400,454080975,3865,3865,3865,3865,0
|
|
20231011,113300,454080975,3865,3860,3865,3860,5111
|
|
20231011,113200,434331725,3850,3850,3850,3850,2
|
|
20231011,113100,434324025,3860,3860,3860,3860,11
|
|
20231011,113000,434281565,3865,3865,3865,3865,0
|
|
20231011,112900,434281565,3865,3865,3865,3865,0
|
|
20231011,112800,434281565,3865,3865,3865,3865,0
|
|
20231011,112700,434281565,3865,3865,3865,3865,0
|
|
20231011,112600,434281565,3865,3865,3865,3865,0
|
|
20231011,112500,434281565,3865,3865,3865,3865,0
|
|
20231011,112400,434281565,3865,3865,3865,3865,0
|
|
20231011,112300,434281565,3865,3865,3865,3865,0
|
|
20231011,112200,434281565,3865,3865,3865,3865,0
|
|
20231011,112100,434281565,3865,3865,3865,3865,13
|
|
20231011,112000,434231320,3865,3870,3870,3865,1316
|
|
20231011,111900,429141550,3875,3875,3875,3875,10
|
|
20231011,111800,429102800,3875,3875,3875,3875,1
|
|
20231011,111700,429098925,3870,3885,3885,3870,1571
|
|
20231011,111600,423003900,3885,3885,3885,3885,1
|
|
20231011,111500,423000015,3885,3885,3885,3885,0
|
|
20231011,111400,423000015,3885,3880,3885,3880,1067
|
|
20231011,111300,418859730,3870,3870,3870,3870,0
|
|
20231011,111200,418859730,3870,3870,3870,3870,0
|
|
20231011,111100,418859730,3870,3870,3870,3870,1226
|
|
20231011,111000,414115110,3865,3855,3865,3855,896
|
|
20231011,110900,410659310,3850,3855,3855,3835,131
|
|
20231011,110800,410155000,3855,3865,3865,3855,527
|
|
20231011,110700,408123185,3870,3870,3870,3865,10
|
|
20231011,110600,408084525,3865,3865,3865,3865,1033
|
|
20231011,110500,404091980,3865,3865,3865,3865,1
|
|
20231011,110400,404088115,3870,3870,3870,3870,1
|
|
20231011,110300,404084245,3860,3875,3875,3860,1792
|
|
20231011,110200,397159805,3880,3880,3880,3880,0
|
|
20231011,110100,397159805,3880,3880,3880,3880,0
|
|
20231011,110000,397159805,3880,3880,3880,3880,50
|
|
20231011,105900,396965805,3880,3880,3880,3880,0
|
|
20231011,105800,396965805,3880,3880,3880,3880,50
|
|
20231011,105700,396771805,3880,3880,3880,3880,1
|
|
20231011,105600,396767925,3875,3875,3875,3875,17
|
|
20231011,105500,396702050,3875,3875,3875,3875,2
|
|
20231011,105400,396694300,3865,3865,3865,3865,0
|
|
20231011,105300,396694300,3865,3870,3870,3865,554
|
|
20231011,105200,394552840,3855,3855,3855,3845,6491
|
|
20231011,105100,369570705,3850,3885,3885,3850,4501
|
|
20231011,105000,352155005,3890,3890,3890,3890,0
|
|
20231011,104900,352155005,3890,3890,3890,3890,707
|
|
20231011,104800,349404775,3900,3900,3900,3900,20
|
|
20231011,104700,349326775,3900,3900,3900,3900,50
|
|
20231011,104600,349131775,3900,3895,3900,3895,2
|
|
20231011,104500,349123980,3890,3890,3890,3890,34
|
|
20231011,104400,348991720,3890,3890,3890,3890,0
|
|
20231011,104300,348991720,3890,3890,3890,3890,0
|
|
20231011,104200,348991720,3890,3890,3890,3890,116
|
|
20231011,104100,348540480,3885,3885,3885,3885,140
|
|
20231011,104000,347996580,3895,3895,3895,3895,0
|
|
20231011,103900,347996580,3895,3890,3895,3890,101
|
|
20231011,103800,347603685,3895,3900,3900,3895,3633
|
|
20231011,103700,333439095,3910,3910,3910,3910,0
|
|
20231011,103600,333439095,3910,3910,3910,3910,12
|
|
20231011,103500,333392175,3910,3910,3910,3910,3
|
|
20231011,103400,333380445,3910,3900,3910,3900,6
|
|
20231011,103300,333357035,3910,3915,3915,3905,149
|
|
20231011,103200,332775175,3910,3915,3915,3910,384
|
|
20231011,103100,331273730,3915,3920,3920,3915,303
|
|
20231011,103000,330087480,3915,3920,3925,3915,1145
|
|
20231011,102900,325600385,3925,3920,3930,3910,1512
|
|
20231011,102800,319679480,3920,3930,3935,3920,489
|
|
20231011,102700,317756835,3930,3930,3930,3930,0
|
|
20231011,102600,317756835,3930,3920,3930,3910,1103
|
|
20231011,102500,313431810,3930,3915,3930,3915,238
|
|
20231011,102400,312497050,3915,3910,3915,3910,301
|
|
20231011,102300,311318970,3905,3910,3915,3905,301
|
|
20231011,102200,310141065,3915,3915,3915,3915,0
|
|
20231011,102100,310141065,3915,3915,3915,3915,5
|
|
20231011,102000,310121490,3915,3915,3915,3915,21
|
|
20231011,101900,310039275,3915,3915,3915,3915,2
|
|
20231011,101800,310031445,3920,3920,3920,3920,3772
|
|
20231011,101700,295245205,3925,3925,3925,3925,0
|
|
20231011,101600,295245205,3925,3930,3930,3925,1860
|
|
20231011,101500,287944215,3935,3935,3935,3935,201
|
|
20231011,101400,287153280,3930,3930,3930,3930,1816
|
|
20231011,101300,280016400,3935,3935,3935,3935,0
|
|
20231011,101200,280016400,3935,3935,3935,3935,80
|
|
20231011,101100,279701600,3935,3940,3945,3935,595
|
|
20231011,101000,277359860,3940,3935,3940,3935,91
|
|
20231011,100900,277001770,3940,3935,3940,3930,1716
|
|
20231011,100800,270242860,3930,3935,3935,3930,60
|
|
20231011,100700,270007055,3930,3915,3935,3915,3984
|
|
20231011,100600,254387415,3915,3915,3915,3915,1
|
|
20231011,100500,254383500,3915,3910,3915,3905,116
|
|
20231011,100400,253929940,3905,3905,3905,3900,1149
|
|
20231011,100300,249443610,3905,3905,3905,3905,0
|
|
20231011,100200,249443610,3905,3910,3915,3905,276
|
|
20231011,100100,248364400,3910,3900,3910,3900,765
|
|
20231011,100000,245378925,3900,3900,3900,3900,70
|
|
20231011,095900,245105925,3895,3890,3895,3890,245
|
|
20231011,095800,244152645,3885,3895,3895,3885,66
|
|
20231011,095700,243895710,3900,3900,3900,3900,0
|
|
20231011,095600,243895710,3900,3910,3910,3900,139
|
|
20231011,095500,243353590,3905,3905,3905,3905,0
|
|
20231011,095400,243353590,3905,3905,3905,3905,66
|
|
20231011,095300,243095860,3910,3895,3910,3895,14020
|
|
20231011,095200,188384330,3895,3895,3895,3895,566
|
|
20231011,095100,186179760,3895,3895,3895,3895,0
|
|
20231011,095000,186179760,3895,3890,3895,3890,383
|
|
20231011,094900,184688975,3895,3880,3895,3880,1927
|
|
20231011,094800,177205925,3880,3870,3880,3870,675
|
|
20231011,094700,174593665,3870,3870,3870,3870,1
|
|
20231011,094600,174589795,3865,3880,3880,3865,153
|
|
20231011,094500,173997830,3875,3870,3875,3870,408
|
|
20231011,094400,172417335,3875,3875,3875,3875,310
|
|
20231011,094300,171216085,3875,3870,3875,3870,122
|
|
20231011,094200,170743385,3870,3880,3880,3870,117
|
|
20231011,094100,170290295,3880,3885,3890,3880,588
|
|
20231011,094000,168008460,3890,3890,3890,3890,1
|
|
20231011,093900,168004570,3890,3885,3890,3885,601
|
|
20231011,093800,165669680,3890,3890,3890,3890,1
|
|
20231011,093700,165665790,3870,3870,3870,3870,0
|
|
20231011,093600,165665790,3870,3895,3895,3870,2612
|
|
20231011,093500,155537185,3890,3900,3900,3890,1199
|
|
20231011,093400,150872395,3900,3905,3905,3890,141
|
|
20231011,093300,150323545,3905,3905,3905,3905,530
|
|
20231011,093200,148253895,3905,3905,3905,3905,1
|
|
20231011,093100,148249990,3905,3910,3910,3905,21
|
|
20231011,093000,148167980,3910,3905,3915,3900,494
|
|
20231011,092900,146237075,3900,3885,3900,3885,5749
|
|
20231011,092800,123873705,3890,3885,3890,3885,202
|
|
20231011,092700,123088925,3885,3860,3885,3860,4794
|
|
20231011,092600,104521580,3860,3855,3860,3855,77
|
|
20231011,092500,104224740,3850,3850,3850,3850,690
|
|
20231011,092400,101568240,3850,3855,3855,3850,106
|
|
20231011,092300,101160040,3855,3855,3855,3855,40
|
|
20231011,092200,101005840,3855,3860,3860,3850,100
|
|
20231011,092100,100620090,3860,3850,3860,3850,502
|
|
20231011,092000,98687000,3850,3855,3860,3850,1172
|
|
20231011,091900,94170935,3855,3865,3865,3855,2173
|
|
20231011,091800,85793995,3855,3860,3860,3855,70
|
|
20231011,091700,85524095,3865,3875,3875,3865,516
|
|
20231011,091600,83529730,3860,3860,3860,3860,0
|
|
20231011,091500,83529730,3860,3850,3860,3850,1562
|
|
20231011,091400,77503725,3860,3860,3860,3860,0
|
|
20231011,091300,77503725,3860,3855,3860,3850,997
|
|
20231011,091200,73662100,3855,3875,3875,3850,6008
|
|
20231011,091100,50469895,3880,3885,3885,3875,86
|
|
20231011,091000,50136415,3885,3865,3885,3865,455
|
|
20231011,090900,48375500,3865,3865,3865,3865,1
|
|
20231011,090800,48371635,3865,3865,3865,3865,2
|
|
20231011,090700,48363905,3860,3865,3865,3860,131
|
|
20231011,090600,47858085,3870,3875,3875,3865,741
|
|
20231011,090500,44987265,3875,3865,3915,3865,5836
|
|
20231011,090400,22350635,3865,3850,3865,3850,1284
|
|
20231011,090300,17400300,3850,3860,3860,3850,355
|
|
20231011,090200,16031525,3855,3855,3855,3855,142
|
|
20231011,090100,15484115,3855,3865,3870,3855,1492
|
|
20231011,090000,9716920,3850,3820,3880,3820,2529
|