631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192800,1417271215,3925,3925,3925,3925,5596
|
|
20231012,192700,1417271215,3925,3925,3925,3925,0
|
|
20231012,192600,1417271215,3925,3925,3925,3925,0
|
|
20231012,192500,1417271215,3925,3925,3925,3925,0
|
|
20231012,192400,1417271215,3925,3925,3925,3925,0
|
|
20231012,192300,1417271215,3925,3925,3925,3925,0
|
|
20231012,192200,1417271215,3925,3925,3925,3925,0
|
|
20231012,192100,1417271215,3925,3925,3925,3925,0
|
|
20231012,192000,1417271215,3925,3925,3925,3925,0
|
|
20231012,191900,1417271215,3925,3925,3925,3925,0
|
|
20231012,191800,1417271215,3925,3925,3925,3925,0
|
|
20231012,191700,1417271215,3925,3925,3925,3925,0
|
|
20231012,191600,1417271215,3925,3925,3925,3925,0
|
|
20231012,191500,1417271215,3925,3925,3925,3925,0
|
|
20231012,191400,1417271215,3925,3925,3925,3925,0
|
|
20231012,191300,1417271215,3925,3925,3925,3925,0
|
|
20231012,191200,1417271215,3925,3925,3925,3925,0
|
|
20231012,191100,1417271215,3925,3925,3925,3925,0
|
|
20231012,191000,1417271215,3925,3925,3925,3925,0
|
|
20231012,190900,1417271215,3925,3925,3925,3925,0
|
|
20231012,190800,1417271215,3925,3925,3925,3925,0
|
|
20231012,190700,1417271215,3925,3925,3925,3925,0
|
|
20231012,190600,1417271215,3925,3925,3925,3925,0
|
|
20231012,190500,1417271215,3925,3925,3925,3925,0
|
|
20231012,190400,1417271215,3925,3925,3925,3925,0
|
|
20231012,190300,1417271215,3925,3925,3925,3925,0
|
|
20231012,190200,1417271215,3925,3925,3925,3925,0
|
|
20231012,190100,1417271215,3925,3925,3925,3925,0
|
|
20231012,190000,1417271215,3925,3925,3925,3925,0
|
|
20231012,185900,1417271215,3925,3925,3925,3925,0
|
|
20231012,185800,1417271215,3925,3925,3925,3925,5596
|
|
20231012,185700,1417271215,3925,3925,3925,3925,0
|
|
20231012,185600,1417271215,3925,3925,3925,3925,0
|
|
20231012,185500,1417271215,3925,3925,3925,3925,0
|
|
20231012,185400,1417271215,3925,3925,3925,3925,0
|
|
20231012,185300,1417271215,3925,3925,3925,3925,0
|
|
20231012,185200,1417271215,3925,3925,3925,3925,0
|
|
20231012,185100,1417271215,3925,3925,3925,3925,0
|
|
20231012,185000,1417271215,3925,3925,3925,3925,0
|
|
20231012,184900,1417271215,3925,3925,3925,3925,0
|
|
20231012,184800,1417271215,3925,3925,3925,3925,0
|
|
20231012,184700,1417271215,3925,3925,3925,3925,0
|
|
20231012,184600,1417271215,3925,3925,3925,3925,0
|
|
20231012,184500,1417271215,3925,3925,3925,3925,0
|
|
20231012,184400,1417271215,3925,3925,3925,3925,0
|
|
20231012,184300,1417271215,3925,3925,3925,3925,0
|
|
20231012,184200,1417271215,3925,3925,3925,3925,0
|
|
20231012,184100,1417271215,3925,3925,3925,3925,0
|
|
20231012,184000,1417271215,3925,3925,3925,3925,0
|
|
20231012,183900,1417271215,3925,3925,3925,3925,0
|
|
20231012,183800,1417271215,3925,3925,3925,3925,0
|
|
20231012,183700,1417271215,3925,3925,3925,3925,0
|
|
20231012,183600,1417271215,3925,3925,3925,3925,0
|
|
20231012,183500,1417271215,3925,3925,3925,3925,0
|
|
20231012,183400,1417271215,3925,3925,3925,3925,0
|
|
20231012,183300,1417271215,3925,3925,3925,3925,0
|
|
20231012,183200,1417271215,3925,3925,3925,3925,0
|
|
20231012,183100,1417271215,3925,3925,3925,3925,0
|
|
20231012,183000,1417271215,3925,3925,3925,3925,0
|
|
20231012,182900,1417271215,3925,3925,3925,3925,0
|
|
20231012,182800,1417271215,3925,3925,3925,3925,5596
|
|
20231012,182700,1417271215,3925,3925,3925,3925,0
|
|
20231012,182600,1417271215,3925,3925,3925,3925,0
|
|
20231012,182500,1417271215,3925,3925,3925,3925,0
|
|
20231012,182400,1417271215,3925,3925,3925,3925,0
|
|
20231012,182300,1417271215,3925,3925,3925,3925,0
|
|
20231012,182200,1417271215,3925,3925,3925,3925,0
|
|
20231012,182100,1417271215,3925,3925,3925,3925,0
|
|
20231012,182000,1417271215,3925,3925,3925,3925,0
|
|
20231012,181900,1417271215,3925,3925,3925,3925,0
|
|
20231012,181800,1417271215,3925,3925,3925,3925,0
|
|
20231012,181700,1417271215,3925,3925,3925,3925,0
|
|
20231012,181600,1417271215,3925,3925,3925,3925,0
|
|
20231012,181500,1417271215,3925,3925,3925,3925,0
|
|
20231012,181400,1417271215,3925,3925,3925,3925,0
|
|
20231012,181300,1417271215,3925,3925,3925,3925,0
|
|
20231012,181200,1417271215,3925,3925,3925,3925,0
|
|
20231012,181100,1417271215,3925,3925,3925,3925,0
|
|
20231012,181000,1417271215,3925,3925,3925,3925,0
|
|
20231012,180900,1417271215,3925,3925,3925,3925,0
|
|
20231012,180800,1417271215,3925,3925,3925,3925,0
|
|
20231012,180700,1417271215,3925,3925,3925,3925,0
|
|
20231012,180600,1417271215,3925,3925,3925,3925,0
|
|
20231012,180500,1417271215,3925,3925,3925,3925,0
|
|
20231012,180400,1417271215,3925,3925,3925,3925,0
|
|
20231012,180300,1417271215,3925,3925,3925,3925,0
|
|
20231012,180200,1417271215,3925,3925,3925,3925,0
|
|
20231012,180100,1417271215,3925,3925,3925,3925,0
|
|
20231012,180000,1417271215,3925,3925,3925,3925,0
|
|
20231012,175900,1417271215,3925,3925,3925,3925,0
|
|
20231012,175800,1417271215,3925,3925,3925,3925,5596
|
|
20231012,175700,1417271215,3925,3925,3925,3925,0
|
|
20231012,175600,1417271215,3925,3925,3925,3925,0
|
|
20231012,175500,1417271215,3925,3925,3925,3925,0
|
|
20231012,175400,1417271215,3925,3925,3925,3925,0
|
|
20231012,175300,1417271215,3925,3925,3925,3925,0
|
|
20231012,175200,1417271215,3925,3925,3925,3925,0
|
|
20231012,175100,1417271215,3925,3925,3925,3925,0
|
|
20231012,175000,1417271215,3925,3925,3925,3925,0
|
|
20231012,174900,1417271215,3925,3925,3925,3925,0
|
|
20231012,174800,1417271215,3925,3925,3925,3925,0
|
|
20231012,174700,1417271215,3925,3925,3925,3925,0
|
|
20231012,174600,1417271215,3925,3925,3925,3925,0
|
|
20231012,174500,1417271215,3925,3925,3925,3925,0
|
|
20231012,174400,1417271215,3925,3925,3925,3925,0
|
|
20231012,174300,1417271215,3925,3925,3925,3925,0
|
|
20231012,174200,1417271215,3925,3925,3925,3925,0
|
|
20231012,174100,1417271215,3925,3925,3925,3925,0
|
|
20231012,174000,1417271215,3925,3925,3925,3925,0
|
|
20231012,173900,1417271215,3925,3925,3925,3925,0
|
|
20231012,173800,1417271215,3925,3925,3925,3925,0
|
|
20231012,173700,1417271215,3925,3925,3925,3925,0
|
|
20231012,173600,1417271215,3925,3925,3925,3925,0
|
|
20231012,173500,1417271215,3925,3925,3925,3925,0
|
|
20231012,173400,1417271215,3925,3925,3925,3925,0
|
|
20231012,173300,1417271215,3925,3925,3925,3925,0
|
|
20231012,173200,1417271215,3925,3925,3925,3925,0
|
|
20231012,173100,1417271215,3925,3925,3925,3925,0
|
|
20231012,173000,1417271215,3925,3925,3925,3925,0
|
|
20231012,172900,1417271215,3925,3925,3925,3925,0
|
|
20231012,172800,1417271215,3925,3925,3925,3925,5596
|
|
20231012,172700,1417271215,3925,3925,3925,3925,0
|
|
20231012,172600,1417271215,3925,3925,3925,3925,0
|
|
20231012,172500,1417271215,3925,3925,3925,3925,0
|
|
20231012,172400,1417271215,3925,3925,3925,3925,0
|
|
20231012,172300,1417271215,3925,3925,3925,3925,0
|
|
20231012,172200,1417271215,3925,3925,3925,3925,0
|
|
20231012,172100,1417271215,3925,3925,3925,3925,0
|
|
20231012,172000,1417271215,3925,3925,3925,3925,0
|
|
20231012,171900,1417271215,3925,3925,3925,3925,0
|
|
20231012,171800,1417271215,3925,3925,3925,3925,0
|
|
20231012,171700,1417271215,3925,3925,3925,3925,0
|
|
20231012,171600,1417271215,3925,3925,3925,3925,0
|
|
20231012,171500,1417271215,3925,3925,3925,3925,0
|
|
20231012,171400,1417271215,3925,3925,3925,3925,0
|
|
20231012,171300,1417271215,3925,3925,3925,3925,0
|
|
20231012,171200,1417271215,3925,3925,3925,3925,0
|
|
20231012,171100,1417271215,3925,3925,3925,3925,0
|
|
20231012,171000,1417271215,3925,3925,3925,3925,0
|
|
20231012,170900,1417271215,3925,3925,3925,3925,0
|
|
20231012,170800,1417271215,3925,3925,3925,3925,0
|
|
20231012,170700,1417271215,3925,3925,3925,3925,0
|
|
20231012,170600,1417271215,3925,3925,3925,3925,0
|
|
20231012,170500,1417271215,3925,3925,3925,3925,0
|
|
20231012,170400,1417271215,3925,3925,3925,3925,0
|
|
20231012,170300,1417271215,3925,3925,3925,3925,0
|
|
20231012,170200,1417271215,3925,3925,3925,3925,0
|
|
20231012,170100,1417271215,3925,3925,3925,3925,0
|
|
20231012,170000,1417271215,3925,3925,3925,3925,0
|
|
20231012,165900,1417271215,3925,3925,3925,3925,0
|
|
20231012,165800,1417271215,3925,3925,3925,3925,5596
|
|
20231012,165700,1417271215,3925,3925,3925,3925,0
|
|
20231012,165600,1417271215,3925,3925,3925,3925,0
|
|
20231012,165500,1417271215,3925,3925,3925,3925,0
|
|
20231012,165400,1417271215,3925,3925,3925,3925,0
|
|
20231012,165300,1417271215,3925,3925,3925,3925,0
|
|
20231012,165200,1417271215,3925,3925,3925,3925,0
|
|
20231012,165100,1417271215,3925,3925,3925,3925,0
|
|
20231012,165000,1417271215,3925,3925,3925,3925,0
|
|
20231012,164900,1417271215,3925,3925,3925,3925,0
|
|
20231012,164800,1417271215,3925,3925,3925,3925,0
|
|
20231012,164700,1417271215,3925,3925,3925,3925,0
|
|
20231012,164600,1417271215,3925,3925,3925,3925,0
|
|
20231012,164500,1417271215,3925,3925,3925,3925,0
|
|
20231012,164400,1417271215,3925,3925,3925,3925,0
|
|
20231012,164300,1417271215,3925,3925,3925,3925,0
|
|
20231012,164200,1417271215,3925,3925,3925,3925,0
|
|
20231012,164100,1417271215,3925,3925,3925,3925,0
|
|
20231012,164000,1417271215,3925,3925,3925,3925,0
|
|
20231012,163900,1417271215,3925,3925,3925,3925,0
|
|
20231012,163800,1417271215,3925,3925,3925,3925,0
|
|
20231012,163700,1417271215,3925,3925,3925,3925,0
|
|
20231012,163600,1417271215,3925,3925,3925,3925,0
|
|
20231012,163500,1417271215,3925,3925,3925,3925,0
|
|
20231012,163400,1417271215,3925,3925,3925,3925,0
|
|
20231012,163300,1417271215,3925,3925,3925,3925,0
|
|
20231012,163200,1417271215,3925,3925,3925,3925,0
|
|
20231012,163100,1417271215,3925,3925,3925,3925,0
|
|
20231012,163000,1417271215,3925,3925,3925,3925,0
|
|
20231012,162900,1417271215,3925,3925,3925,3925,0
|
|
20231012,162800,1417271215,3925,3925,3925,3925,5596
|
|
20231012,162700,1417271215,3925,3925,3925,3925,0
|
|
20231012,162600,1417271215,3925,3925,3925,3925,0
|
|
20231012,162500,1417271215,3925,3925,3925,3925,0
|
|
20231012,162400,1417271215,3925,3925,3925,3925,0
|
|
20231012,162300,1417271215,3925,3925,3925,3925,0
|
|
20231012,162200,1417271215,3925,3925,3925,3925,0
|
|
20231012,162100,1417271215,3925,3925,3925,3925,0
|
|
20231012,162000,1417271215,3925,3925,3925,3925,0
|
|
20231012,161900,1417271215,3925,3925,3925,3925,0
|
|
20231012,161800,1417271215,3925,3925,3925,3925,0
|
|
20231012,161700,1417271215,3925,3925,3925,3925,0
|
|
20231012,161600,1417271215,3925,3925,3925,3925,0
|
|
20231012,161500,1417271215,3925,3925,3925,3925,0
|
|
20231012,161400,1417271215,3925,3925,3925,3925,0
|
|
20231012,161300,1417271215,3925,3925,3925,3925,0
|
|
20231012,161200,1417271215,3925,3925,3925,3925,0
|
|
20231012,161100,1417271215,3925,3925,3925,3925,0
|
|
20231012,161000,1417271215,3925,3925,3925,3925,0
|
|
20231012,160900,1417271215,3925,3925,3925,3925,0
|
|
20231012,160800,1417271215,3925,3925,3925,3925,0
|
|
20231012,160700,1417271215,3925,3925,3925,3925,0
|
|
20231012,160600,1417271215,3925,3925,3925,3925,0
|
|
20231012,160500,1417271215,3925,3925,3925,3925,0
|
|
20231012,160400,1417271215,3925,3925,3925,3925,0
|
|
20231012,160300,1417271215,3925,3925,3925,3925,0
|
|
20231012,160200,1417271215,3925,3925,3925,3925,0
|
|
20231012,160100,1417271215,3925,3925,3925,3925,0
|
|
20231012,160000,1417271215,3925,3925,3925,3925,0
|
|
20231012,155900,1417271215,3925,3925,3925,3925,0
|
|
20231012,155800,1417271215,3925,3925,3925,3925,5596
|
|
20231012,155700,1417271215,3925,3925,3925,3925,0
|
|
20231012,155600,1417271215,3925,3925,3925,3925,0
|
|
20231012,155500,1417271215,3925,3925,3925,3925,0
|
|
20231012,155400,1417271215,3925,3925,3925,3925,0
|
|
20231012,155300,1417271215,3925,3925,3925,3925,0
|
|
20231012,155200,1417271215,3925,3925,3925,3925,0
|
|
20231012,155100,1417271215,3925,3925,3925,3925,0
|
|
20231012,155000,1417271215,3925,3925,3925,3925,0
|
|
20231012,154900,1417271215,3925,3925,3925,3925,0
|
|
20231012,154800,1417271215,3925,3925,3925,3925,0
|
|
20231012,154700,1417271215,3925,3925,3925,3925,0
|
|
20231012,154600,1417271215,3925,3925,3925,3925,0
|
|
20231012,154500,1417271215,3925,3925,3925,3925,0
|
|
20231012,154400,1417271215,3925,3925,3925,3925,0
|
|
20231012,154300,1417271215,3925,3925,3925,3925,0
|
|
20231012,154200,1417271215,3925,3925,3925,3925,0
|
|
20231012,154100,1417271215,3925,3925,3925,3925,0
|
|
20231012,154000,1417271215,3925,3925,3925,3925,0
|
|
20231012,153900,1417271215,3925,3925,3925,3925,0
|
|
20231012,153800,1417271215,3925,3925,3925,3925,0
|
|
20231012,153700,1417271215,3925,3925,3925,3925,0
|
|
20231012,153600,1417271215,3925,3925,3925,3925,0
|
|
20231012,153500,1417271215,3925,3925,3925,3925,0
|
|
20231012,153400,1417271215,3925,3925,3925,3925,0
|
|
20231012,153300,1417271215,3925,3925,3925,3925,0
|
|
20231012,153200,1417271215,3925,3925,3925,3925,0
|
|
20231012,153100,1417271215,3925,3925,3925,3925,0
|
|
20231012,153000,1417271215,3925,3925,3925,3925,5596
|
|
20231012,152900,1395306915,3915,3915,3915,3915,0
|
|
20231012,152800,1395306915,3915,3915,3915,3915,0
|
|
20231012,152700,1395306915,3915,3915,3915,3915,0
|
|
20231012,152600,1395306915,3915,3915,3915,3915,0
|
|
20231012,152500,1395306915,3915,3915,3915,3915,0
|
|
20231012,152400,1395306915,3915,3915,3915,3915,0
|
|
20231012,152300,1395306915,3915,3915,3915,3915,0
|
|
20231012,152200,1395306915,3915,3915,3915,3915,0
|
|
20231012,152100,1395306915,3915,3915,3915,3915,0
|
|
20231012,152000,1395306915,3915,3915,3915,3915,0
|
|
20231012,151900,1395306915,3915,3915,3915,3915,24
|
|
20231012,151800,1395212955,3915,3910,3915,3910,457
|
|
20231012,151700,1393425995,3910,3905,3910,3905,167
|
|
20231012,151600,1392773835,3910,3905,3910,3905,41
|
|
20231012,151500,1392613725,3910,3905,3920,3905,682
|
|
20231012,151400,1389944745,3915,3920,3920,3900,10413
|
|
20231012,151300,1349268385,3920,3910,3920,3910,573
|
|
20231012,151200,1347026015,3920,3920,3920,3920,185
|
|
20231012,151100,1346300815,3920,3920,3920,3920,5
|
|
20231012,151000,1346281215,3910,3920,3920,3910,131
|
|
20231012,150900,1345767715,3920,3920,3920,3920,112
|
|
20231012,150800,1345328675,3920,3920,3920,3920,134
|
|
20231012,150700,1344803395,3920,3920,3920,3920,13
|
|
20231012,150600,1344752435,3920,3910,3925,3910,4071
|
|
20231012,150500,1328799225,3910,3915,3915,3910,104
|
|
20231012,150400,1328392565,3915,3915,3915,3915,15
|
|
20231012,150300,1328333840,3915,3915,3915,3915,12
|
|
20231012,150200,1328286860,3915,3915,3915,3915,100
|
|
20231012,150100,1327895360,3920,3920,3920,3920,0
|
|
20231012,150000,1327895360,3920,3920,3920,3920,0
|
|
20231012,145900,1327895360,3920,3920,3920,3920,0
|
|
20231012,145800,1327895360,3920,3915,3920,3915,888
|
|
20231012,145700,1324418835,3915,3915,3915,3915,1
|
|
20231012,145600,1324414920,3915,3915,3915,3915,462
|
|
20231012,145500,1322606190,3915,3915,3915,3915,1038
|
|
20231012,145400,1318542420,3915,3910,3915,3910,482
|
|
20231012,145300,1316656510,3910,3910,3910,3910,3000
|
|
20231012,145200,1304926510,3910,3910,3910,3910,0
|
|
20231012,145100,1304926510,3910,3910,3910,3910,190
|
|
20231012,145000,1304183610,3910,3905,3910,3905,2080
|
|
20231012,144900,1296061205,3910,3905,3910,3905,1135
|
|
20231012,144800,1291628635,3905,3905,3905,3905,0
|
|
20231012,144700,1291628635,3905,3905,3905,3905,0
|
|
20231012,144600,1291628635,3905,3905,3905,3905,2
|
|
20231012,144500,1291620825,3905,3905,3905,3905,0
|
|
20231012,144400,1291620825,3905,3900,3910,3900,1308
|
|
20231012,144300,1286517775,3900,3900,3900,3900,234
|
|
20231012,144200,1285605175,3905,3905,3905,3905,10
|
|
20231012,144100,1285566125,3905,3905,3905,3905,1020
|
|
20231012,144000,1281583025,3905,3905,3905,3905,0
|
|
20231012,143900,1281583025,3905,3905,3905,3905,0
|
|
20231012,143800,1281583025,3905,3905,3905,3905,0
|
|
20231012,143700,1281583025,3905,3905,3905,3905,0
|
|
20231012,143600,1281583025,3905,3900,3905,3900,132
|
|
20231012,143500,1281068220,3895,3895,3895,3895,1380
|
|
20231012,143400,1275693120,3895,3895,3895,3895,11
|
|
20231012,143300,1275650275,3895,3895,3895,3895,7
|
|
20231012,143200,1275623010,3895,3895,3895,3895,0
|
|
20231012,143100,1275623010,3895,3895,3895,3895,627
|
|
20231012,143000,1273180845,3895,3895,3895,3895,3
|
|
20231012,142900,1273169160,3895,3895,3895,3895,0
|
|
20231012,142800,1273169160,3895,3895,3895,3895,121
|
|
20231012,142700,1272697865,3900,3900,3900,3895,1010
|
|
20231012,142600,1268759855,3900,3900,3900,3900,0
|
|
20231012,142500,1268759855,3900,3900,3900,3900,870
|
|
20231012,142400,1265366855,3900,3895,3900,3895,304
|
|
20231012,142300,1264182770,3895,3895,3895,3895,1600
|
|
20231012,142200,1257950770,3890,3885,3890,3885,2133
|
|
20231012,142100,1249655440,3885,3885,3885,3885,300
|
|
20231012,142000,1248489940,3890,3890,3890,3890,0
|
|
20231012,141900,1248489940,3890,3895,3895,3890,3453
|
|
20231012,141800,1235049190,3895,3895,3895,3895,0
|
|
20231012,141700,1235049190,3895,3895,3895,3895,16
|
|
20231012,141600,1234986870,3895,3895,3895,3895,0
|
|
20231012,141500,1234986870,3895,3895,3895,3895,0
|
|
20231012,141400,1234986870,3895,3895,3895,3895,4
|
|
20231012,141300,1234971290,3890,3890,3890,3890,0
|
|
20231012,141200,1234971290,3890,3890,3890,3890,1941
|
|
20231012,141100,1227420800,3895,3895,3895,3895,0
|
|
20231012,141000,1227420800,3895,3895,3895,3895,30
|
|
20231012,140900,1227303950,3895,3895,3895,3895,40
|
|
20231012,140800,1227148150,3895,3895,3895,3895,0
|
|
20231012,140700,1227148150,3895,3895,3895,3895,193
|
|
20231012,140600,1226396415,3895,3895,3895,3895,1
|
|
20231012,140500,1226392520,3895,3890,3895,3890,301
|
|
20231012,140400,1225221625,3890,3890,3895,3870,7284
|
|
20231012,140300,1196954335,3890,3900,3900,3890,5000
|
|
20231012,140200,1177495530,3900,3900,3905,3900,2640
|
|
20231012,140100,1167186730,3905,3905,3905,3905,0
|
|
20231012,140000,1167186730,3905,3905,3905,3905,100
|
|
20231012,135900,1166796230,3910,3910,3910,3910,0
|
|
20231012,135800,1166796230,3910,3905,3910,3905,269
|
|
20231012,135700,1165744450,3905,3905,3905,3905,0
|
|
20231012,135600,1165744450,3905,3905,3905,3905,74
|
|
20231012,135500,1165455480,3905,3905,3905,3905,0
|
|
20231012,135400,1165455480,3905,3905,3905,3905,300
|
|
20231012,135300,1164283980,3910,3910,3910,3910,10
|
|
20231012,135200,1164244880,3910,3910,3910,3910,0
|
|
20231012,135100,1164244880,3910,3910,3910,3910,0
|
|
20231012,135000,1164244880,3910,3910,3910,3910,531
|
|
20231012,134900,1162168670,3910,3910,3910,3910,0
|
|
20231012,134800,1162168670,3910,3910,3910,3910,0
|
|
20231012,134700,1162168670,3910,3905,3910,3900,55
|
|
20231012,134600,1161954135,3905,3900,3905,3900,152
|
|
20231012,134500,1161361330,3900,3905,3910,3900,1205
|
|
20231012,134400,1156661810,3900,3895,3900,3895,976
|
|
20231012,134300,1152855435,3900,3900,3900,3900,0
|
|
20231012,134200,1152855435,3900,3900,3900,3900,1
|
|
20231012,134100,1152851535,3895,3895,3895,3895,1
|
|
20231012,134000,1152847640,3900,3900,3900,3900,0
|
|
20231012,133900,1152847640,3900,3900,3900,3900,0
|
|
20231012,133800,1152847640,3900,3900,3900,3900,455
|
|
20231012,133700,1151073140,3905,3905,3905,3905,5
|
|
20231012,133600,1151053615,3905,3905,3905,3905,0
|
|
20231012,133500,1151053615,3905,3905,3905,3905,1968
|
|
20231012,133400,1143368575,3915,3915,3915,3915,1
|
|
20231012,133300,1143364660,3915,3910,3915,3910,3
|
|
20231012,133200,1143352920,3910,3915,3915,3910,333
|
|
20231012,133100,1142050785,3910,3895,3910,3895,5319
|
|
20231012,133000,1121281115,3895,3895,3895,3895,1
|
|
20231012,132900,1121277220,3890,3890,3890,3890,115
|
|
20231012,132800,1120829870,3890,3890,3890,3890,500
|
|
20231012,132700,1118884870,3890,3890,3890,3890,4
|
|
20231012,132600,1118869310,3890,3890,3890,3890,0
|
|
20231012,132500,1118869310,3890,3890,3890,3890,0
|
|
20231012,132400,1118869310,3890,3890,3890,3890,100
|
|
20231012,132300,1118480310,3890,3890,3890,3890,1
|
|
20231012,132200,1118476420,3890,3890,3890,3890,0
|
|
20231012,132100,1118476420,3890,3895,3895,3890,12
|
|
20231012,132000,1118429730,3895,3895,3895,3895,100
|
|
20231012,131900,1118040230,3895,3895,3895,3895,0
|
|
20231012,131800,1118040230,3895,3895,3895,3895,0
|
|
20231012,131700,1118040230,3895,3895,3895,3895,72
|
|
20231012,131600,1117759790,3895,3895,3895,3895,500
|
|
20231012,131500,1115812290,3895,3900,3900,3895,11
|
|
20231012,131400,1115769415,3900,3890,3900,3890,665
|
|
20231012,131300,1113182545,3905,3905,3905,3905,1
|
|
20231012,131200,1113178640,3900,3900,3900,3895,2008
|
|
20231012,131100,1105347450,3900,3900,3900,3900,1
|
|
20231012,131000,1105343550,3895,3895,3895,3895,259
|
|
20231012,130900,1104334745,3890,3890,3890,3890,101
|
|
20231012,130800,1103941855,3895,3895,3895,3895,0
|
|
20231012,130700,1103941855,3895,3895,3895,3895,0
|
|
20231012,130600,1103941855,3895,3895,3895,3895,5
|
|
20231012,130500,1103922380,3890,3890,3890,3890,0
|
|
20231012,130400,1103922380,3890,3890,3890,3890,2
|
|
20231012,130300,1103914600,3895,3895,3895,3895,6
|
|
20231012,130200,1103891230,3900,3895,3900,3895,352
|
|
20231012,130100,1102519960,3900,3895,3900,3895,103
|
|
20231012,130000,1102118290,3900,3900,3900,3900,2
|
|
20231012,125900,1102110490,3895,3890,3895,3890,112
|
|
20231012,125800,1101674275,3890,3890,3890,3890,353
|
|
20231012,125700,1100301105,3890,3885,3890,3885,101
|
|
20231012,125600,1099908715,3890,3890,3890,3890,1
|
|
20231012,125500,1099904825,3890,3885,3890,3885,2
|
|
20231012,125400,1099897050,3890,3890,3890,3890,0
|
|
20231012,125300,1099897050,3890,3885,3890,3885,101
|
|
20231012,125200,1099504660,3890,3890,3890,3890,2
|
|
20231012,125100,1099496880,3890,3890,3890,3890,151
|
|
20231012,125000,1098909490,3890,3880,3890,3880,156
|
|
20231012,124900,1098304090,3890,3895,3895,3885,62
|
|
20231012,124800,1098063165,3895,3880,3895,3875,1677
|
|
20231012,124700,1091556785,3880,3880,3880,3880,114
|
|
20231012,124600,1091114465,3885,3880,3890,3880,682
|
|
20231012,124500,1088467910,3895,3890,3900,3870,11036
|
|
20231012,124400,1045721390,3890,3895,3900,3890,541
|
|
20231012,124300,1043614200,3895,3895,3900,3895,14
|
|
20231012,124200,1043559630,3900,3900,3900,3900,2
|
|
20231012,124100,1043551830,3890,3890,3890,3890,858
|
|
20231012,124000,1040214210,3890,3890,3890,3890,0
|
|
20231012,123900,1040214210,3890,3890,3890,3885,559
|
|
20231012,123800,1038042275,3900,3905,3905,3875,9857
|
|
20231012,123700,999757500,3900,3900,3900,3900,1328
|
|
20231012,123600,994578300,3905,3905,3905,3905,0
|
|
20231012,123500,994578300,3905,3905,3905,3905,13
|
|
20231012,123400,994527535,3905,3905,3905,3905,2
|
|
20231012,123300,994519725,3905,3900,3905,3900,14
|
|
20231012,123200,994465100,3900,3900,3900,3900,18
|
|
20231012,123100,994394900,3905,3905,3905,3905,7
|
|
20231012,123000,994367565,3900,3895,3900,3895,92
|
|
20231012,122900,994008805,3895,3895,3895,3895,19
|
|
20231012,122800,993934800,3900,3885,3905,3885,1108
|
|
20231012,122700,989628710,3885,3885,3885,3885,30
|
|
20231012,122600,989512160,3885,3885,3885,3875,1370
|
|
20231012,122500,984200855,3880,3875,3885,3875,17183
|
|
20231012,122400,917591560,3875,3900,3900,3870,14129
|
|
20231012,122300,862838415,3900,3895,3900,3895,380
|
|
20231012,122200,861358305,3900,3910,3910,3900,1096
|
|
20231012,122100,857073290,3910,3910,3910,3905,947
|
|
20231012,122000,853370730,3910,3910,3910,3910,0
|
|
20231012,121900,853370730,3910,3910,3910,3910,0
|
|
20231012,121800,853370730,3910,3910,3910,3910,0
|
|
20231012,121700,853370730,3910,3910,3910,3910,0
|
|
20231012,121600,853370730,3910,3905,3910,3900,3001
|
|
20231012,121500,841666815,3910,3910,3910,3910,0
|
|
20231012,121400,841666815,3910,3910,3910,3910,1
|
|
20231012,121300,841662905,3900,3905,3905,3895,2000
|
|
20231012,121200,833867075,3905,3905,3905,3905,55
|
|
20231012,121100,833652300,3905,3900,3905,3900,379
|
|
20231012,121000,832174185,3900,3900,3900,3900,14
|
|
20231012,120900,832119585,3900,3905,3905,3900,56
|
|
20231012,120800,831900930,3910,3910,3915,3895,5771
|
|
20231012,120700,809397785,3910,3905,3910,3905,517
|
|
20231012,120600,807378890,3905,3900,3905,3885,5574
|
|
20231012,120500,785707840,3900,3910,3915,3895,5945
|
|
20231012,120400,762532320,3920,3925,3925,3900,10558
|
|
20231012,120300,721235325,3930,3930,3930,3930,0
|
|
20231012,120200,721235325,3930,3930,3930,3930,0
|
|
20231012,120100,721235325,3930,3930,3930,3930,46
|
|
20231012,120000,721054545,3935,3935,3935,3935,0
|
|
20231012,115900,721054545,3935,3935,3935,3935,1000
|
|
20231012,115800,717119545,3935,3935,3935,3935,311
|
|
20231012,115700,715895760,3935,3935,3935,3935,2
|
|
20231012,115600,715887890,3930,3930,3930,3930,90
|
|
20231012,115500,715534190,3930,3915,3930,3915,1055
|
|
20231012,115400,711403835,3900,3940,3945,3900,9002
|
|
20231012,115300,676052600,3945,3945,3945,3945,36
|
|
20231012,115200,675910580,3940,3940,3940,3940,3497
|
|
20231012,115100,662132400,3940,3945,3945,3940,1000
|
|
20231012,115000,658192370,3950,3950,3950,3950,0
|
|
20231012,114900,658192370,3950,3950,3950,3950,578
|
|
20231012,114800,655909270,3955,3955,3955,3955,0
|
|
20231012,114700,655909270,3955,3960,3960,3955,11
|
|
20231012,114600,655865760,3950,3950,3950,3950,0
|
|
20231012,114500,655865760,3950,3950,3950,3950,0
|
|
20231012,114400,655865760,3950,3955,3955,3950,501
|
|
20231012,114300,653884310,3960,3955,3960,3950,1120
|
|
20231012,114200,649457205,3955,3955,3955,3955,1
|
|
20231012,114100,649453250,3950,3950,3950,3950,1167
|
|
20231012,114000,644843600,3950,3945,3950,3945,1235
|
|
20231012,113900,639971375,3945,3945,3945,3945,0
|
|
20231012,113800,639971375,3945,3945,3945,3945,0
|
|
20231012,113700,639971375,3945,3945,3945,3945,0
|
|
20231012,113600,639971375,3945,3945,3945,3945,1667
|
|
20231012,113500,633395060,3945,3945,3945,3945,302
|
|
20231012,113400,632203670,3950,3950,3950,3950,0
|
|
20231012,113300,632203670,3950,3950,3950,3950,0
|
|
20231012,113200,632203670,3950,3950,3950,3950,3
|
|
20231012,113100,632191820,3955,3955,3955,3955,3
|
|
20231012,113000,632179955,3950,3950,3950,3950,2
|
|
20231012,112900,632172055,3950,3955,3955,3950,2
|
|
20231012,112800,632164150,3950,3950,3950,3950,3
|
|
20231012,112700,632152300,3955,3955,3955,3955,502
|
|
20231012,112600,630166890,3955,3955,3955,3955,120
|
|
20231012,112500,629692290,3955,3955,3955,3955,50
|
|
20231012,112400,629494540,3955,3945,3955,3945,800
|
|
20231012,112300,626338240,3945,3945,3945,3945,2
|
|
20231012,112200,626330350,3945,3940,3945,3940,65
|
|
20231012,112100,626073975,3945,3945,3945,3945,0
|
|
20231012,112000,626073975,3945,3945,3945,3945,55
|
|
20231012,111900,625857000,3945,3945,3945,3945,1
|
|
20231012,111800,625853055,3940,3940,3940,3940,0
|
|
20231012,111700,625853055,3940,3940,3940,3940,20
|
|
20231012,111600,625774255,3940,3940,3940,3940,734
|
|
20231012,111500,622882295,3935,3935,3935,3935,50
|
|
20231012,111400,622685545,3930,3930,3930,3930,418
|
|
20231012,111300,621042805,3930,3940,3940,3930,3297
|
|
20231012,111200,608062495,3950,3950,3950,3950,0
|
|
20231012,111100,608062495,3950,3940,3950,3940,3597
|
|
20231012,111000,593889675,3940,3940,3940,3940,1343
|
|
20231012,110900,588598255,3940,3940,3940,3940,0
|
|
20231012,110800,588598255,3940,3940,3940,3940,1
|
|
20231012,110700,588594315,3950,3950,3950,3950,100
|
|
20231012,110600,588199315,3950,3950,3950,3950,129
|
|
20231012,110500,587689765,3950,3950,3950,3950,866
|
|
20231012,110400,584269065,3940,3940,3940,3940,0
|
|
20231012,110300,584269065,3940,3940,3940,3940,0
|
|
20231012,110200,584269065,3940,3940,3940,3940,0
|
|
20231012,110100,584269065,3940,3940,3940,3940,20
|
|
20231012,110000,584190265,3940,3940,3940,3940,0
|
|
20231012,105900,584190265,3940,3940,3940,3940,50
|
|
20231012,105800,583993265,3940,3945,3945,3940,533
|
|
20231012,105700,581893220,3955,3955,3955,3955,75
|
|
20231012,105600,581596595,3955,3960,3960,3955,1912
|
|
20231012,105500,574026970,3965,3965,3965,3965,280
|
|
20231012,105400,572916770,3970,3965,3970,3965,2100
|
|
20231012,105300,564583770,3970,3965,3970,3965,1000
|
|
20231012,105200,560613860,3965,3965,3965,3965,18
|
|
20231012,105100,560542490,3970,3970,3970,3970,0
|
|
20231012,105000,560542490,3970,3970,3970,3965,798
|
|
20231012,104900,557374925,3970,3955,3970,3955,5707
|
|
20231012,104800,534770685,3950,3950,3955,3950,760
|
|
20231012,104700,531766985,3950,3945,3950,3945,1758
|
|
20231012,104600,524823880,3945,3940,3945,3940,711
|
|
20231012,104500,522022535,3940,3940,3940,3940,1316
|
|
20231012,104400,516837495,3935,3935,3935,3935,0
|
|
20231012,104300,516837495,3935,3935,3935,3935,501
|
|
20231012,104200,514866060,3935,3935,3935,3935,1043
|
|
20231012,104100,510761855,3935,3935,3935,3935,0
|
|
20231012,104000,510761855,3935,3935,3935,3935,200
|
|
20231012,103900,509974855,3935,3925,3935,3920,3152
|
|
20231012,103800,497584365,3925,3930,3930,3925,901
|
|
20231012,103700,494043685,3930,3930,3930,3930,0
|
|
20231012,103600,494043685,3930,3930,3930,3930,200
|
|
20231012,103500,493257685,3935,3945,3950,3935,8970
|
|
20231012,103400,457892960,3945,3940,3945,3940,2811
|
|
20231012,103300,446808585,3940,3935,3940,3935,842
|
|
20231012,103200,443494565,3930,3920,3930,3920,1898
|
|
20231012,103100,436051435,3920,3925,3925,3920,128
|
|
20231012,103000,435549665,3915,3900,3915,3900,4221
|
|
20231012,102900,419035535,3910,3910,3910,3910,30
|
|
20231012,102800,418918235,3910,3905,3910,3900,372
|
|
20231012,102700,417466325,3910,3910,3910,3910,50
|
|
20231012,102600,417270825,3910,3910,3910,3910,502
|
|
20231012,102500,415308005,3910,3910,3910,3910,1
|
|
20231012,102400,415304095,3910,3910,3910,3910,2
|
|
20231012,102300,415296275,3910,3910,3910,3910,29
|
|
20231012,102200,415182885,3910,3910,3910,3910,15
|
|
20231012,102100,415124235,3900,3900,3900,3900,0
|
|
20231012,102000,415124235,3900,3900,3900,3900,0
|
|
20231012,101900,415124235,3900,3900,3900,3900,0
|
|
20231012,101800,415124235,3900,3900,3900,3900,318
|
|
20231012,101700,413884035,3900,3895,3900,3895,1563
|
|
20231012,101600,407793435,3895,3885,3895,3880,5476
|
|
20231012,101500,386538510,3880,3890,3895,3880,10795
|
|
20231012,101400,344608355,3880,3885,3890,3880,12873
|
|
20231012,101300,294630575,3895,3910,3910,3880,8845
|
|
20231012,101200,260194245,3915,3915,3915,3915,3052
|
|
20231012,101100,248245665,3920,3920,3920,3920,308
|
|
20231012,101000,247038305,3925,3920,3925,3920,1148
|
|
20231012,100900,242538135,3925,3925,3925,3925,49
|
|
20231012,100800,242345810,3925,3920,3925,3920,1241
|
|
20231012,100700,237477385,3920,3920,3920,3920,2
|
|
20231012,100600,237469545,3920,3920,3920,3920,0
|
|
20231012,100500,237469545,3920,3920,3920,3920,317
|
|
20231012,100400,236226905,3920,3930,3930,3920,391
|
|
20231012,100300,234694175,3920,3920,3920,3920,110
|
|
20231012,100200,234262975,3930,3930,3930,3930,0
|
|
20231012,100100,234262975,3930,3930,3930,3930,0
|
|
20231012,100000,234262975,3930,3930,3930,3930,1
|
|
20231012,095900,234259045,3920,3925,3925,3920,313
|
|
20231012,095800,233032035,3930,3930,3930,3930,0
|
|
20231012,095700,233032035,3930,3925,3930,3925,142
|
|
20231012,095600,232474680,3925,3925,3925,3925,20
|
|
20231012,095500,232396180,3925,3925,3925,3925,141
|
|
20231012,095400,231842755,3925,3930,3930,3925,392
|
|
20231012,095300,230304140,3930,3930,3930,3930,0
|
|
20231012,095200,230304140,3930,3930,3930,3930,201
|
|
20231012,095100,229514210,3930,3930,3930,3930,6
|
|
20231012,095000,229490630,3930,3920,3930,3915,1985
|
|
20231012,094900,221708555,3915,3915,3915,3915,800
|
|
20231012,094800,218576555,3920,3920,3920,3920,5
|
|
20231012,094700,218556955,3920,3925,3925,3915,4001
|
|
20231012,094600,202887395,3930,3930,3930,3915,3438
|
|
20231012,094500,189413845,3930,3930,3930,3930,469
|
|
20231012,094400,187570675,3930,3930,3930,3930,1095
|
|
20231012,094300,183267325,3930,3925,3930,3925,82
|
|
20231012,094200,182945450,3930,3925,3930,3925,601
|
|
20231012,094100,180586520,3930,3930,3930,3930,144
|
|
20231012,094000,180020600,3935,3935,3935,3935,0
|
|
20231012,093900,180020600,3935,3935,3935,3935,203
|
|
20231012,093800,179221795,3935,3930,3935,3925,660
|
|
20231012,093700,176626640,3930,3925,3930,3925,294
|
|
20231012,093600,175472685,3925,3925,3925,3925,4
|
|
20231012,093500,175456985,3925,3925,3925,3915,1002
|
|
20231012,093400,171529835,3930,3925,3930,3920,1121
|
|
20231012,093300,167134905,3920,3925,3930,3920,1160
|
|
20231012,093200,162583775,3925,3935,3935,3925,671
|
|
20231012,093100,159946865,3935,3940,3940,3935,114
|
|
20231012,093000,159498195,3935,3945,3945,3935,1026
|
|
20231012,092900,155459155,3945,3940,3945,3940,140
|
|
20231012,092800,154907355,3940,3935,3940,3935,201
|
|
20231012,092700,154116415,3940,3935,3940,3935,665
|
|
20231012,092600,151496615,3930,3935,3935,3930,1323
|
|
20231012,092500,146293480,3930,3930,3930,3930,7
|
|
20231012,092400,146265970,3935,3945,3950,3935,1370
|
|
20231012,092300,140872920,3950,3940,3950,3940,501
|
|
20231012,092200,138898970,3950,3950,3950,3950,201
|
|
20231012,092100,138105020,3945,3945,3945,3945,105
|
|
20231012,092000,137690795,3945,3940,3945,3940,1200
|
|
20231012,091900,132961795,3945,3940,3945,3925,513
|
|
20231012,091800,130943155,3940,3940,3940,3935,417
|
|
20231012,091700,129300680,3940,3930,3940,3930,7674
|
|
20231012,091600,99140985,3930,3930,3930,3930,2600
|
|
20231012,091500,88922985,3930,3920,3930,3920,1226
|
|
20231012,091400,84116735,3935,3910,3935,3910,2781
|
|
20231012,091300,73216750,3910,3905,3915,3905,2272
|
|
20231012,091200,64333460,3905,3890,3905,3890,1533
|
|
20231012,091100,58360320,3895,3895,3895,3895,824
|
|
20231012,091000,55150840,3890,3900,3900,3890,1324
|
|
20231012,090900,49995480,3900,3900,3900,3900,523
|
|
20231012,090800,47955780,3900,3885,3900,3885,2861
|
|
20231012,090700,36812905,3890,3895,3895,3875,656
|
|
20231012,090600,34270870,3890,3885,3890,3885,693
|
|
20231012,090500,31577815,3900,3895,3900,3890,1057
|
|
20231012,090400,27456145,3905,3905,3905,3905,543
|
|
20231012,090300,25335730,3940,3895,3940,3895,1262
|
|
20231012,090200,20412610,3895,3895,3895,3895,200
|
|
20231012,090100,19633610,3890,3865,3890,3840,601
|
|
20231012,090000,17318700,3900,3880,3900,3880,4385
|