628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,192500,1230670430,3725,3725,3725,3725,2117
|
|
20231017,192400,1230670430,3725,3725,3725,3725,0
|
|
20231017,192300,1230670430,3725,3725,3725,3725,0
|
|
20231017,192200,1230670430,3725,3725,3725,3725,0
|
|
20231017,192100,1230670430,3725,3725,3725,3725,0
|
|
20231017,192000,1230670430,3725,3725,3725,3725,0
|
|
20231017,191900,1230670430,3725,3725,3725,3725,0
|
|
20231017,191800,1230670430,3725,3725,3725,3725,0
|
|
20231017,191700,1230670430,3725,3725,3725,3725,0
|
|
20231017,191600,1230670430,3725,3725,3725,3725,0
|
|
20231017,191500,1230670430,3725,3725,3725,3725,0
|
|
20231017,191400,1230670430,3725,3725,3725,3725,0
|
|
20231017,191300,1230670430,3725,3725,3725,3725,0
|
|
20231017,191200,1230670430,3725,3725,3725,3725,0
|
|
20231017,191100,1230670430,3725,3725,3725,3725,0
|
|
20231017,191000,1230670430,3725,3725,3725,3725,0
|
|
20231017,190900,1230670430,3725,3725,3725,3725,0
|
|
20231017,190800,1230670430,3725,3725,3725,3725,0
|
|
20231017,190700,1230670430,3725,3725,3725,3725,0
|
|
20231017,190600,1230670430,3725,3725,3725,3725,0
|
|
20231017,190500,1230670430,3725,3725,3725,3725,0
|
|
20231017,190400,1230670430,3725,3725,3725,3725,0
|
|
20231017,190300,1230670430,3725,3725,3725,3725,0
|
|
20231017,190200,1230670430,3725,3725,3725,3725,0
|
|
20231017,190100,1230670430,3725,3725,3725,3725,0
|
|
20231017,190000,1230670430,3725,3725,3725,3725,0
|
|
20231017,185900,1230670430,3725,3725,3725,3725,0
|
|
20231017,185800,1230670430,3725,3725,3725,3725,0
|
|
20231017,185700,1230670430,3725,3725,3725,3725,0
|
|
20231017,185600,1230670430,3725,3725,3725,3725,0
|
|
20231017,185500,1230670430,3725,3725,3725,3725,2117
|
|
20231017,185400,1230670430,3725,3725,3725,3725,0
|
|
20231017,185300,1230670430,3725,3725,3725,3725,0
|
|
20231017,185200,1230670430,3725,3725,3725,3725,0
|
|
20231017,185100,1230670430,3725,3725,3725,3725,0
|
|
20231017,185000,1230670430,3725,3725,3725,3725,0
|
|
20231017,184900,1230670430,3725,3725,3725,3725,0
|
|
20231017,184800,1230670430,3725,3725,3725,3725,0
|
|
20231017,184700,1230670430,3725,3725,3725,3725,0
|
|
20231017,184600,1230670430,3725,3725,3725,3725,0
|
|
20231017,184500,1230670430,3725,3725,3725,3725,0
|
|
20231017,184400,1230670430,3725,3725,3725,3725,0
|
|
20231017,184300,1230670430,3725,3725,3725,3725,0
|
|
20231017,184200,1230670430,3725,3725,3725,3725,0
|
|
20231017,184100,1230670430,3725,3725,3725,3725,0
|
|
20231017,184000,1230670430,3725,3725,3725,3725,0
|
|
20231017,183900,1230670430,3725,3725,3725,3725,0
|
|
20231017,183800,1230670430,3725,3725,3725,3725,0
|
|
20231017,183700,1230670430,3725,3725,3725,3725,0
|
|
20231017,183600,1230670430,3725,3725,3725,3725,0
|
|
20231017,183500,1230670430,3725,3725,3725,3725,0
|
|
20231017,183400,1230670430,3725,3725,3725,3725,0
|
|
20231017,183300,1230670430,3725,3725,3725,3725,0
|
|
20231017,183200,1230670430,3725,3725,3725,3725,0
|
|
20231017,183100,1230670430,3725,3725,3725,3725,0
|
|
20231017,183000,1230670430,3725,3725,3725,3725,0
|
|
20231017,182900,1230670430,3725,3725,3725,3725,0
|
|
20231017,182800,1230670430,3725,3725,3725,3725,0
|
|
20231017,182700,1230670430,3725,3725,3725,3725,0
|
|
20231017,182600,1230670430,3725,3725,3725,3725,0
|
|
20231017,182500,1230670430,3725,3725,3725,3725,2117
|
|
20231017,182400,1230670430,3725,3725,3725,3725,0
|
|
20231017,182300,1230670430,3725,3725,3725,3725,0
|
|
20231017,182200,1230670430,3725,3725,3725,3725,0
|
|
20231017,182100,1230670430,3725,3725,3725,3725,0
|
|
20231017,182000,1230670430,3725,3725,3725,3725,0
|
|
20231017,181900,1230670430,3725,3725,3725,3725,0
|
|
20231017,181800,1230670430,3725,3725,3725,3725,0
|
|
20231017,181700,1230670430,3725,3725,3725,3725,0
|
|
20231017,181600,1230670430,3725,3725,3725,3725,0
|
|
20231017,181500,1230670430,3725,3725,3725,3725,0
|
|
20231017,181400,1230670430,3725,3725,3725,3725,0
|
|
20231017,181300,1230670430,3725,3725,3725,3725,0
|
|
20231017,181200,1230670430,3725,3725,3725,3725,0
|
|
20231017,181100,1230670430,3725,3725,3725,3725,0
|
|
20231017,181000,1230670430,3725,3725,3725,3725,0
|
|
20231017,180900,1230670430,3725,3725,3725,3725,0
|
|
20231017,180800,1230670430,3725,3725,3725,3725,0
|
|
20231017,180700,1230670430,3725,3725,3725,3725,0
|
|
20231017,180600,1230670430,3725,3725,3725,3725,0
|
|
20231017,180500,1230670430,3725,3725,3725,3725,0
|
|
20231017,180400,1230670430,3725,3725,3725,3725,0
|
|
20231017,180300,1230670430,3725,3725,3725,3725,0
|
|
20231017,180200,1230670430,3725,3725,3725,3725,0
|
|
20231017,180100,1230670430,3725,3725,3725,3725,0
|
|
20231017,180000,1230670430,3725,3725,3725,3725,0
|
|
20231017,175900,1230670430,3725,3725,3725,3725,0
|
|
20231017,175800,1230670430,3725,3725,3725,3725,0
|
|
20231017,175700,1230670430,3725,3725,3725,3725,0
|
|
20231017,175600,1230670430,3725,3725,3725,3725,0
|
|
20231017,175500,1230670430,3725,3725,3725,3725,2117
|
|
20231017,175400,1230670430,3725,3725,3725,3725,0
|
|
20231017,175300,1230670430,3725,3725,3725,3725,0
|
|
20231017,175200,1230670430,3725,3725,3725,3725,0
|
|
20231017,175100,1230670430,3725,3725,3725,3725,0
|
|
20231017,175000,1230670430,3725,3725,3725,3725,0
|
|
20231017,174900,1230670430,3725,3725,3725,3725,0
|
|
20231017,174800,1230670430,3725,3725,3725,3725,0
|
|
20231017,174700,1230670430,3725,3725,3725,3725,0
|
|
20231017,174600,1230670430,3725,3725,3725,3725,0
|
|
20231017,174500,1230670430,3725,3725,3725,3725,0
|
|
20231017,174400,1230670430,3725,3725,3725,3725,0
|
|
20231017,174300,1230670430,3725,3725,3725,3725,0
|
|
20231017,174200,1230670430,3725,3725,3725,3725,0
|
|
20231017,174100,1230670430,3725,3725,3725,3725,0
|
|
20231017,174000,1230670430,3725,3725,3725,3725,0
|
|
20231017,173900,1230670430,3725,3725,3725,3725,0
|
|
20231017,173800,1230670430,3725,3725,3725,3725,0
|
|
20231017,173700,1230670430,3725,3725,3725,3725,0
|
|
20231017,173600,1230670430,3725,3725,3725,3725,0
|
|
20231017,173500,1230670430,3725,3725,3725,3725,0
|
|
20231017,173400,1230670430,3725,3725,3725,3725,0
|
|
20231017,173300,1230670430,3725,3725,3725,3725,0
|
|
20231017,173200,1230670430,3725,3725,3725,3725,0
|
|
20231017,173100,1230670430,3725,3725,3725,3725,0
|
|
20231017,173000,1230670430,3725,3725,3725,3725,0
|
|
20231017,172900,1230670430,3725,3725,3725,3725,0
|
|
20231017,172800,1230670430,3725,3725,3725,3725,0
|
|
20231017,172700,1230670430,3725,3725,3725,3725,0
|
|
20231017,172600,1230670430,3725,3725,3725,3725,0
|
|
20231017,172500,1230670430,3725,3725,3725,3725,2117
|
|
20231017,172400,1230670430,3725,3725,3725,3725,0
|
|
20231017,172300,1230670430,3725,3725,3725,3725,0
|
|
20231017,172200,1230670430,3725,3725,3725,3725,0
|
|
20231017,172100,1230670430,3725,3725,3725,3725,0
|
|
20231017,172000,1230670430,3725,3725,3725,3725,0
|
|
20231017,171900,1230670430,3725,3725,3725,3725,0
|
|
20231017,171800,1230670430,3725,3725,3725,3725,0
|
|
20231017,171700,1230670430,3725,3725,3725,3725,0
|
|
20231017,171600,1230670430,3725,3725,3725,3725,0
|
|
20231017,171500,1230670430,3725,3725,3725,3725,0
|
|
20231017,171400,1230670430,3725,3725,3725,3725,0
|
|
20231017,171300,1230670430,3725,3725,3725,3725,0
|
|
20231017,171200,1230670430,3725,3725,3725,3725,0
|
|
20231017,171100,1230670430,3725,3725,3725,3725,0
|
|
20231017,171000,1230670430,3725,3725,3725,3725,0
|
|
20231017,170900,1230670430,3725,3725,3725,3725,0
|
|
20231017,170800,1230670430,3725,3725,3725,3725,0
|
|
20231017,170700,1230670430,3725,3725,3725,3725,0
|
|
20231017,170600,1230670430,3725,3725,3725,3725,0
|
|
20231017,170500,1230670430,3725,3725,3725,3725,0
|
|
20231017,170400,1230670430,3725,3725,3725,3725,0
|
|
20231017,170300,1230670430,3725,3725,3725,3725,0
|
|
20231017,170200,1230670430,3725,3725,3725,3725,0
|
|
20231017,170100,1230670430,3725,3725,3725,3725,0
|
|
20231017,170000,1230670430,3725,3725,3725,3725,0
|
|
20231017,165900,1230670430,3725,3725,3725,3725,0
|
|
20231017,165800,1230670430,3725,3725,3725,3725,0
|
|
20231017,165700,1230670430,3725,3725,3725,3725,0
|
|
20231017,165600,1230670430,3725,3725,3725,3725,0
|
|
20231017,165500,1230670430,3725,3725,3725,3725,2117
|
|
20231017,165400,1230670430,3725,3725,3725,3725,0
|
|
20231017,165300,1230670430,3725,3725,3725,3725,0
|
|
20231017,165200,1230670430,3725,3725,3725,3725,0
|
|
20231017,165100,1230670430,3725,3725,3725,3725,0
|
|
20231017,165000,1230670430,3725,3725,3725,3725,0
|
|
20231017,164900,1230670430,3725,3725,3725,3725,0
|
|
20231017,164800,1230670430,3725,3725,3725,3725,0
|
|
20231017,164700,1230670430,3725,3725,3725,3725,0
|
|
20231017,164600,1230670430,3725,3725,3725,3725,0
|
|
20231017,164500,1230670430,3725,3725,3725,3725,0
|
|
20231017,164400,1230670430,3725,3725,3725,3725,0
|
|
20231017,164300,1230670430,3725,3725,3725,3725,0
|
|
20231017,164200,1230670430,3725,3725,3725,3725,0
|
|
20231017,164100,1230670430,3725,3725,3725,3725,0
|
|
20231017,164000,1230670430,3725,3725,3725,3725,0
|
|
20231017,163900,1230670430,3725,3725,3725,3725,0
|
|
20231017,163800,1230670430,3725,3725,3725,3725,0
|
|
20231017,163700,1230670430,3725,3725,3725,3725,0
|
|
20231017,163600,1230670430,3725,3725,3725,3725,0
|
|
20231017,163500,1230670430,3725,3725,3725,3725,0
|
|
20231017,163400,1230670430,3725,3725,3725,3725,0
|
|
20231017,163300,1230670430,3725,3725,3725,3725,0
|
|
20231017,163200,1230670430,3725,3725,3725,3725,0
|
|
20231017,163100,1230670430,3725,3725,3725,3725,0
|
|
20231017,163000,1230670430,3725,3725,3725,3725,0
|
|
20231017,162900,1230670430,3725,3725,3725,3725,0
|
|
20231017,162800,1230670430,3725,3725,3725,3725,0
|
|
20231017,162700,1230670430,3725,3725,3725,3725,0
|
|
20231017,162600,1230670430,3725,3725,3725,3725,0
|
|
20231017,162500,1230670430,3725,3725,3725,3725,2117
|
|
20231017,162400,1230670430,3725,3725,3725,3725,0
|
|
20231017,162300,1230670430,3725,3725,3725,3725,0
|
|
20231017,162200,1230670430,3725,3725,3725,3725,0
|
|
20231017,162100,1230670430,3725,3725,3725,3725,0
|
|
20231017,162000,1230670430,3725,3725,3725,3725,0
|
|
20231017,161900,1230670430,3725,3725,3725,3725,0
|
|
20231017,161800,1230670430,3725,3725,3725,3725,0
|
|
20231017,161700,1230670430,3725,3725,3725,3725,0
|
|
20231017,161600,1230670430,3725,3725,3725,3725,0
|
|
20231017,161500,1230670430,3725,3725,3725,3725,0
|
|
20231017,161400,1230670430,3725,3725,3725,3725,0
|
|
20231017,161300,1230670430,3725,3725,3725,3725,0
|
|
20231017,161200,1230670430,3725,3725,3725,3725,0
|
|
20231017,161100,1230670430,3725,3725,3725,3725,0
|
|
20231017,161000,1230670430,3725,3725,3725,3725,0
|
|
20231017,160900,1230670430,3725,3725,3725,3725,0
|
|
20231017,160800,1230670430,3725,3725,3725,3725,0
|
|
20231017,160700,1230670430,3725,3725,3725,3725,0
|
|
20231017,160600,1230670430,3725,3725,3725,3725,0
|
|
20231017,160500,1230670430,3725,3725,3725,3725,0
|
|
20231017,160400,1230670430,3725,3725,3725,3725,0
|
|
20231017,160300,1230670430,3725,3725,3725,3725,0
|
|
20231017,160200,1230670430,3725,3725,3725,3725,0
|
|
20231017,160100,1230670430,3725,3725,3725,3725,0
|
|
20231017,160000,1230670430,3725,3725,3725,3725,0
|
|
20231017,155900,1230670430,3725,3725,3725,3725,0
|
|
20231017,155800,1230670430,3725,3725,3725,3725,0
|
|
20231017,155700,1230670430,3725,3725,3725,3725,0
|
|
20231017,155600,1230670430,3725,3725,3725,3725,0
|
|
20231017,155500,1230670430,3725,3725,3725,3725,2117
|
|
20231017,155400,1230670430,3725,3725,3725,3725,0
|
|
20231017,155300,1230670430,3725,3725,3725,3725,0
|
|
20231017,155200,1230670430,3725,3725,3725,3725,0
|
|
20231017,155100,1230670430,3725,3725,3725,3725,0
|
|
20231017,155000,1230670430,3725,3725,3725,3725,0
|
|
20231017,154900,1230670430,3725,3725,3725,3725,0
|
|
20231017,154800,1230670430,3725,3725,3725,3725,0
|
|
20231017,154700,1230670430,3725,3725,3725,3725,0
|
|
20231017,154600,1230670430,3725,3725,3725,3725,0
|
|
20231017,154500,1230670430,3725,3725,3725,3725,0
|
|
20231017,154400,1230670430,3725,3725,3725,3725,0
|
|
20231017,154300,1230670430,3725,3725,3725,3725,0
|
|
20231017,154200,1230670430,3725,3725,3725,3725,0
|
|
20231017,154100,1230670430,3725,3725,3725,3725,0
|
|
20231017,154000,1230670430,3725,3725,3725,3725,0
|
|
20231017,153900,1230670430,3725,3725,3725,3725,0
|
|
20231017,153800,1230670430,3725,3725,3725,3725,0
|
|
20231017,153700,1230670430,3725,3725,3725,3725,0
|
|
20231017,153600,1230670430,3725,3725,3725,3725,0
|
|
20231017,153500,1230670430,3725,3725,3725,3725,0
|
|
20231017,153400,1230670430,3725,3725,3725,3725,0
|
|
20231017,153300,1230670430,3725,3725,3725,3725,0
|
|
20231017,153200,1230670430,3725,3725,3725,3725,0
|
|
20231017,153100,1230670430,3725,3725,3725,3725,0
|
|
20231017,153000,1230670430,3725,3725,3725,3725,2117
|
|
20231017,152900,1222784605,3720,3720,3720,3720,0
|
|
20231017,152800,1222784605,3720,3720,3720,3720,0
|
|
20231017,152700,1222784605,3720,3720,3720,3720,0
|
|
20231017,152600,1222784605,3720,3720,3720,3720,0
|
|
20231017,152500,1222784605,3720,3720,3720,3720,0
|
|
20231017,152400,1222784605,3720,3720,3720,3720,0
|
|
20231017,152300,1222784605,3720,3720,3720,3720,0
|
|
20231017,152200,1222784605,3720,3720,3720,3720,0
|
|
20231017,152100,1222784605,3720,3720,3720,3720,0
|
|
20231017,152000,1222784605,3720,3720,3720,3720,0
|
|
20231017,151900,1222784605,3720,3720,3720,3720,10
|
|
20231017,151800,1222747405,3720,3715,3720,3715,1321
|
|
20231017,151700,1217839885,3710,3710,3710,3705,2254
|
|
20231017,151600,1209477565,3710,3710,3710,3710,1469
|
|
20231017,151500,1204027575,3710,3710,3710,3710,500
|
|
20231017,151400,1202172575,3710,3710,3710,3710,0
|
|
20231017,151300,1202172575,3710,3710,3710,3710,4
|
|
20231017,151200,1202157735,3715,3715,3715,3715,0
|
|
20231017,151100,1202157735,3715,3715,3715,3715,0
|
|
20231017,151000,1202157735,3715,3715,3715,3715,0
|
|
20231017,150900,1202157735,3715,3715,3715,3715,2000
|
|
20231017,150800,1194727735,3715,3715,3715,3715,0
|
|
20231017,150700,1194727735,3715,3715,3715,3715,0
|
|
20231017,150600,1194727735,3715,3715,3715,3715,0
|
|
20231017,150500,1194727735,3715,3715,3715,3715,0
|
|
20231017,150400,1194727735,3715,3715,3715,3715,0
|
|
20231017,150300,1194727735,3715,3715,3715,3715,5
|
|
20231017,150200,1194709160,3700,3705,3705,3700,51
|
|
20231017,150100,1194520455,3710,3710,3710,3710,0
|
|
20231017,150000,1194520455,3710,3710,3710,3710,76
|
|
20231017,145900,1194238495,3715,3715,3715,3715,0
|
|
20231017,145800,1194238495,3715,3715,3715,3715,0
|
|
20231017,145700,1194238495,3715,3715,3715,3715,0
|
|
20231017,145600,1194238495,3715,3715,3715,3715,600
|
|
20231017,145500,1192009495,3715,3715,3715,3715,16
|
|
20231017,145400,1191950055,3715,3715,3715,3715,0
|
|
20231017,145300,1191950055,3715,3715,3715,3715,539
|
|
20231017,145200,1189947670,3715,3715,3715,3715,0
|
|
20231017,145100,1189947670,3715,3725,3725,3715,1469
|
|
20231017,145000,1184490195,3725,3720,3725,3720,325
|
|
20231017,144900,1183281190,3720,3720,3720,3720,0
|
|
20231017,144800,1183281190,3720,3720,3720,3720,11
|
|
20231017,144700,1183240270,3725,3725,3725,3725,0
|
|
20231017,144600,1183240270,3725,3725,3725,3725,1
|
|
20231017,144500,1183236545,3725,3720,3725,3720,1585
|
|
20231017,144400,1177340340,3720,3710,3720,3710,110
|
|
20231017,144300,1176932220,3710,3710,3710,3710,20
|
|
20231017,144200,1176858020,3720,3715,3720,3715,55
|
|
20231017,144100,1176653520,3720,3720,3720,3720,0
|
|
20231017,144000,1176653520,3720,3710,3720,3710,1710
|
|
20231017,143900,1170309410,3720,3720,3720,3720,57
|
|
20231017,143800,1170097370,3720,3700,3720,3700,1738
|
|
20231017,143700,1163646390,3700,3700,3700,3700,105
|
|
20231017,143600,1163257890,3710,3710,3710,3700,116
|
|
20231017,143500,1162828070,3700,3710,3710,3700,41
|
|
20231017,143400,1162676360,3700,3700,3700,3700,154
|
|
20231017,143300,1162106560,3700,3700,3700,3700,96
|
|
20231017,143200,1161751360,3710,3700,3710,3700,75
|
|
20231017,143100,1161473850,3700,3700,3700,3700,79
|
|
20231017,143000,1161181550,3695,3700,3700,3695,348
|
|
20231017,142900,1159895340,3710,3710,3710,3710,0
|
|
20231017,142800,1159895340,3710,3710,3710,3710,0
|
|
20231017,142700,1159895340,3710,3710,3710,3710,0
|
|
20231017,142600,1159895340,3710,3710,3710,3710,0
|
|
20231017,142500,1159895340,3710,3710,3710,3710,0
|
|
20231017,142400,1159895340,3710,3710,3710,3710,0
|
|
20231017,142300,1159895340,3710,3710,3710,3710,0
|
|
20231017,142200,1159895340,3710,3710,3710,3710,14
|
|
20231017,142100,1159843400,3710,3710,3710,3710,0
|
|
20231017,142000,1159843400,3710,3705,3710,3705,101
|
|
20231017,141900,1159469190,3700,3700,3700,3700,0
|
|
20231017,141800,1159469190,3700,3700,3700,3700,0
|
|
20231017,141700,1159469190,3700,3700,3700,3700,0
|
|
20231017,141600,1159469190,3700,3700,3700,3700,0
|
|
20231017,141500,1159469190,3700,3700,3700,3700,0
|
|
20231017,141400,1159469190,3700,3700,3700,3700,0
|
|
20231017,141300,1159469190,3700,3700,3700,3700,0
|
|
20231017,141200,1159469190,3700,3700,3700,3700,0
|
|
20231017,141100,1159469190,3700,3700,3700,3700,0
|
|
20231017,141000,1159469190,3700,3700,3700,3700,1
|
|
20231017,140900,1159465490,3700,3700,3700,3700,18
|
|
20231017,140800,1159398890,3700,3700,3700,3700,16
|
|
20231017,140700,1159339690,3700,3700,3700,3700,460
|
|
20231017,140600,1157637690,3705,3705,3705,3705,1
|
|
20231017,140500,1157633985,3700,3700,3700,3700,900
|
|
20231017,140400,1154303985,3700,3700,3700,3700,43
|
|
20231017,140300,1154144885,3700,3700,3700,3700,42
|
|
20231017,140200,1153989485,3705,3700,3705,3700,1147
|
|
20231017,140100,1149744065,3710,3710,3710,3710,0
|
|
20231017,140000,1149744065,3710,3710,3710,3710,0
|
|
20231017,135900,1149744065,3710,3710,3710,3710,0
|
|
20231017,135800,1149744065,3710,3710,3710,3710,1
|
|
20231017,135700,1149740355,3700,3705,3710,3700,1308
|
|
20231017,135600,1144896995,3705,3705,3705,3705,20
|
|
20231017,135500,1144822895,3715,3715,3715,3715,0
|
|
20231017,135400,1144822895,3715,3715,3715,3715,0
|
|
20231017,135300,1144822895,3715,3715,3715,3715,0
|
|
20231017,135200,1144822895,3715,3715,3715,3715,0
|
|
20231017,135100,1144822895,3715,3715,3715,3715,0
|
|
20231017,135000,1144822895,3715,3715,3715,3715,0
|
|
20231017,134900,1144822895,3715,3715,3715,3715,1
|
|
20231017,134800,1144819180,3710,3710,3710,3710,0
|
|
20231017,134700,1144819180,3710,3710,3710,3710,0
|
|
20231017,134600,1144819180,3710,3710,3710,3710,1030
|
|
20231017,134500,1140997880,3715,3715,3715,3715,0
|
|
20231017,134400,1140997880,3715,3715,3715,3715,0
|
|
20231017,134300,1140997880,3715,3715,3715,3715,0
|
|
20231017,134200,1140997880,3715,3715,3715,3715,0
|
|
20231017,134100,1140997880,3715,3715,3715,3715,0
|
|
20231017,134000,1140997880,3715,3715,3715,3715,0
|
|
20231017,133900,1140997880,3715,3715,3715,3715,0
|
|
20231017,133800,1140997880,3715,3715,3720,3715,130
|
|
20231017,133700,1140514925,3720,3715,3720,3715,772
|
|
20231017,133600,1137646940,3715,3715,3715,3715,0
|
|
20231017,133500,1137646940,3715,3715,3715,3715,0
|
|
20231017,133400,1137646940,3715,3715,3715,3715,1
|
|
20231017,133300,1137643225,3720,3720,3720,3720,0
|
|
20231017,133200,1137643225,3720,3720,3720,3720,0
|
|
20231017,133100,1137643225,3720,3720,3720,3720,0
|
|
20231017,133000,1137643225,3720,3720,3720,3720,0
|
|
20231017,132900,1137643225,3720,3715,3720,3715,12
|
|
20231017,132800,1137598630,3720,3720,3720,3720,0
|
|
20231017,132700,1137598630,3720,3720,3720,3720,1000
|
|
20231017,132600,1133878630,3720,3715,3720,3715,992
|
|
20231017,132500,1130193345,3715,3715,3715,3715,0
|
|
20231017,132400,1130193345,3715,3715,3715,3715,0
|
|
20231017,132300,1130193345,3715,3715,3715,3715,0
|
|
20231017,132200,1130193345,3715,3715,3715,3715,0
|
|
20231017,132100,1130193345,3715,3715,3715,3715,100
|
|
20231017,132000,1129821845,3715,3710,3715,3710,1303
|
|
20231017,131900,1124987710,3710,3710,3710,3710,0
|
|
20231017,131800,1124987710,3710,3710,3710,3710,0
|
|
20231017,131700,1124987710,3710,3705,3710,3695,46
|
|
20231017,131600,1124817625,3710,3710,3710,3710,0
|
|
20231017,131500,1124817625,3710,3710,3710,3710,0
|
|
20231017,131400,1124817625,3710,3710,3710,3710,0
|
|
20231017,131300,1124817625,3710,3705,3710,3700,102
|
|
20231017,131200,1124440145,3710,3710,3710,3705,201
|
|
20231017,131100,1123694935,3710,3710,3710,3710,0
|
|
20231017,131000,1123694935,3710,3710,3710,3710,2
|
|
20231017,130900,1123687515,3710,3710,3710,3710,0
|
|
20231017,130800,1123687515,3710,3710,3710,3710,0
|
|
20231017,130700,1123687515,3710,3705,3710,3705,644
|
|
20231017,130600,1121300490,3705,3700,3705,3700,481
|
|
20231017,130500,1119520785,3700,3700,3700,3700,0
|
|
20231017,130400,1119520785,3700,3695,3700,3695,320
|
|
20231017,130300,1118338285,3705,3705,3705,3695,5634
|
|
20231017,130200,1097511270,3705,3710,3710,3705,136
|
|
20231017,130100,1097006995,3710,3720,3720,3710,56
|
|
20231017,130000,1096798735,3720,3705,3720,3705,501
|
|
20231017,125900,1094942515,3705,3700,3720,3700,6007
|
|
20231017,125800,1072708235,3700,3710,3710,3700,4871
|
|
20231017,125700,1054681205,3720,3710,3720,3700,44578
|
|
20231017,125600,889727260,3715,3715,3715,3715,0
|
|
20231017,125500,889727260,3715,3715,3715,3715,0
|
|
20231017,125400,889727260,3715,3715,3715,3715,0
|
|
20231017,125300,889727260,3715,3715,3715,3715,20
|
|
20231017,125200,889652960,3715,3715,3715,3715,0
|
|
20231017,125100,889652960,3715,3715,3715,3715,0
|
|
20231017,125000,889652960,3715,3715,3715,3715,0
|
|
20231017,124900,889652960,3715,3715,3715,3715,5
|
|
20231017,124800,889634385,3700,3700,3700,3700,0
|
|
20231017,124700,889634385,3700,3700,3700,3700,0
|
|
20231017,124600,889634385,3700,3700,3700,3700,0
|
|
20231017,124500,889634385,3700,3715,3715,3700,302
|
|
20231017,124400,888512470,3700,3700,3700,3700,300
|
|
20231017,124300,887402470,3720,3720,3720,3720,10
|
|
20231017,124200,887365270,3705,3710,3710,3700,38569
|
|
20231017,124100,744637665,3720,3715,3720,3715,934
|
|
20231017,124000,741165745,3710,3715,3725,3710,11000
|
|
20231017,123900,700351890,3725,3725,3725,3725,0
|
|
20231017,123800,700351890,3725,3725,3725,3725,529
|
|
20231017,123700,698381365,3710,3710,3710,3710,0
|
|
20231017,123600,698381365,3710,3710,3710,3710,0
|
|
20231017,123500,698381365,3710,3710,3720,3710,2688
|
|
20231017,123400,688393055,3710,3720,3720,3705,9042
|
|
20231017,123300,654856805,3730,3730,3730,3730,0
|
|
20231017,123200,654856805,3730,3725,3730,3720,3001
|
|
20231017,123100,643688660,3730,3730,3735,3725,699
|
|
20231017,123000,641081435,3730,3735,3735,3730,78
|
|
20231017,122900,640790115,3735,3735,3735,3735,0
|
|
20231017,122800,640790115,3735,3735,3735,3735,0
|
|
20231017,122700,640790115,3735,3735,3735,3735,0
|
|
20231017,122600,640790115,3735,3735,3735,3735,0
|
|
20231017,122500,640790115,3735,3735,3735,3735,0
|
|
20231017,122400,640790115,3735,3735,3735,3735,0
|
|
20231017,122300,640790115,3735,3735,3735,3735,0
|
|
20231017,122200,640790115,3735,3735,3735,3735,0
|
|
20231017,122100,640790115,3735,3735,3735,3735,0
|
|
20231017,122000,640790115,3735,3735,3735,3735,0
|
|
20231017,121900,640790115,3735,3735,3735,3735,0
|
|
20231017,121800,640790115,3735,3735,3735,3735,0
|
|
20231017,121700,640790115,3735,3735,3735,3735,0
|
|
20231017,121600,640790115,3735,3735,3735,3735,18
|
|
20231017,121500,640722885,3740,3740,3740,3740,82
|
|
20231017,121400,640416205,3740,3740,3740,3740,7
|
|
20231017,121300,640390025,3730,3730,3730,3730,0
|
|
20231017,121200,640390025,3730,3730,3730,3730,0
|
|
20231017,121100,640390025,3730,3730,3730,3730,0
|
|
20231017,121000,640390025,3730,3730,3730,3730,32
|
|
20231017,120900,640270665,3730,3730,3730,3730,0
|
|
20231017,120800,640270665,3730,3730,3730,3730,10
|
|
20231017,120700,640233365,3730,3745,3745,3730,1648
|
|
20231017,120600,634073070,3745,3745,3745,3745,0
|
|
20231017,120500,634073070,3745,3745,3745,3745,0
|
|
20231017,120400,634073070,3745,3745,3745,3745,1
|
|
20231017,120300,634069325,3750,3750,3750,3750,0
|
|
20231017,120200,634069325,3750,3750,3750,3750,984
|
|
20231017,120100,630379325,3760,3760,3760,3760,0
|
|
20231017,120000,630379325,3760,3760,3760,3760,0
|
|
20231017,115900,630379325,3760,3760,3760,3760,0
|
|
20231017,115800,630379325,3760,3760,3760,3760,0
|
|
20231017,115700,630379325,3760,3760,3760,3760,0
|
|
20231017,115600,630379325,3760,3760,3760,3760,0
|
|
20231017,115500,630379325,3760,3760,3760,3760,1
|
|
20231017,115400,630375565,3760,3760,3760,3760,0
|
|
20231017,115300,630375565,3760,3760,3760,3760,10
|
|
20231017,115200,630337965,3755,3755,3755,3755,0
|
|
20231017,115100,630337965,3755,3755,3755,3755,0
|
|
20231017,115000,630337965,3755,3755,3755,3755,1331
|
|
20231017,114900,625340060,3755,3755,3755,3755,28
|
|
20231017,114800,625234920,3755,3755,3755,3755,296
|
|
20231017,114700,624123440,3755,3755,3755,3755,3978
|
|
20231017,114600,609186050,3750,3750,3750,3750,0
|
|
20231017,114500,609186050,3750,3750,3750,3750,1075
|
|
20231017,114400,605154800,3750,3750,3750,3750,0
|
|
20231017,114300,605154800,3750,3750,3750,3750,150
|
|
20231017,114200,604592300,3750,3750,3750,3750,0
|
|
20231017,114100,604592300,3750,3750,3750,3750,0
|
|
20231017,114000,604592300,3750,3750,3750,3750,0
|
|
20231017,113900,604592300,3750,3750,3750,3750,0
|
|
20231017,113800,604592300,3750,3750,3750,3750,0
|
|
20231017,113700,604592300,3750,3750,3750,3750,0
|
|
20231017,113600,604592300,3750,3750,3750,3750,0
|
|
20231017,113500,604592300,3750,3750,3750,3750,0
|
|
20231017,113400,604592300,3750,3750,3750,3750,0
|
|
20231017,113300,604592300,3750,3750,3750,3750,0
|
|
20231017,113200,604592300,3750,3750,3750,3750,0
|
|
20231017,113100,604592300,3750,3750,3750,3750,0
|
|
20231017,113000,604592300,3750,3750,3750,3750,1000
|
|
20231017,112900,600842300,3740,3740,3740,3740,0
|
|
20231017,112800,600842300,3740,3740,3740,3740,0
|
|
20231017,112700,600842300,3740,3740,3740,3740,0
|
|
20231017,112600,600842300,3740,3740,3740,3740,0
|
|
20231017,112500,600842300,3740,3740,3740,3740,1000
|
|
20231017,112400,597102300,3740,3740,3740,3740,0
|
|
20231017,112300,597102300,3740,3740,3740,3740,0
|
|
20231017,112200,597102300,3740,3740,3740,3740,192
|
|
20231017,112100,596384220,3740,3740,3740,3740,0
|
|
20231017,112000,596384220,3740,3740,3740,3740,0
|
|
20231017,111900,596384220,3740,3740,3740,3740,0
|
|
20231017,111800,596384220,3740,3740,3740,3740,0
|
|
20231017,111700,596384220,3740,3740,3740,3740,2
|
|
20231017,111600,596376740,3740,3740,3740,3740,0
|
|
20231017,111500,596376740,3740,3750,3750,3740,60
|
|
20231017,111400,596152235,3755,3755,3755,3755,2
|
|
20231017,111300,596144725,3755,3755,3755,3755,0
|
|
20231017,111200,596144725,3755,3755,3755,3755,0
|
|
20231017,111100,596144725,3755,3755,3755,3755,0
|
|
20231017,111000,596144725,3755,3755,3755,3755,724
|
|
20231017,110900,593426105,3755,3755,3755,3755,0
|
|
20231017,110800,593426105,3755,3755,3755,3755,0
|
|
20231017,110700,593426105,3755,3755,3755,3755,15
|
|
20231017,110600,593369780,3755,3760,3760,3755,701
|
|
20231017,110500,590735025,3755,3755,3755,3755,0
|
|
20231017,110400,590735025,3755,3755,3755,3755,0
|
|
20231017,110300,590735025,3755,3755,3755,3755,0
|
|
20231017,110200,590735025,3755,3755,3755,3755,0
|
|
20231017,110100,590735025,3755,3755,3755,3755,40
|
|
20231017,110000,590584825,3755,3755,3755,3755,0
|
|
20231017,105900,590584825,3755,3755,3755,3755,0
|
|
20231017,105800,590584825,3755,3755,3755,3755,10
|
|
20231017,105700,590547275,3760,3760,3760,3760,1000
|
|
20231017,105600,586787275,3755,3755,3755,3755,1
|
|
20231017,105500,586783520,3755,3755,3755,3755,296
|
|
20231017,105400,585672040,3760,3760,3760,3760,0
|
|
20231017,105300,585672040,3760,3760,3760,3760,312
|
|
20231017,105200,584498920,3765,3765,3765,3765,0
|
|
20231017,105100,584498920,3765,3765,3765,3765,123
|
|
20231017,105000,584035825,3775,3760,3775,3760,6101
|
|
20231017,104900,561073195,3765,3765,3765,3765,0
|
|
20231017,104800,561073195,3765,3750,3765,3750,3508
|
|
20231017,104700,547916740,3750,3750,3750,3750,0
|
|
20231017,104600,547916740,3750,3755,3755,3750,1781
|
|
20231017,104500,541234020,3760,3755,3765,3755,2849
|
|
20231017,104400,530531100,3755,3755,3755,3755,0
|
|
20231017,104300,530531100,3755,3755,3755,3755,810
|
|
20231017,104200,527489550,3755,3755,3755,3755,121
|
|
20231017,104100,527035195,3760,3760,3760,3760,1
|
|
20231017,104000,527031435,3740,3740,3740,3740,0
|
|
20231017,103900,527031435,3740,3740,3740,3740,0
|
|
20231017,103800,527031435,3740,3750,3750,3740,5000
|
|
20231017,103700,508297430,3760,3760,3760,3760,305
|
|
20231017,103600,507150630,3760,3760,3760,3760,5005
|
|
20231017,103500,488331830,3760,3755,3770,3755,1296
|
|
20231017,103400,483465330,3760,3760,3760,3760,345
|
|
20231017,103300,482168130,3775,3770,3775,3765,2412
|
|
20231017,103200,473085440,3770,3770,3770,3770,300
|
|
20231017,103100,471954440,3780,3780,3780,3775,6902
|
|
20231017,103000,445866425,3775,3770,3775,3770,2615
|
|
20231017,102900,435996650,3770,3770,3770,3770,1862
|
|
20231017,102800,428976910,3765,3765,3765,3765,321
|
|
20231017,102700,427768345,3765,3765,3765,3765,3
|
|
20231017,102600,427757050,3765,3765,3765,3765,2
|
|
20231017,102500,427749520,3755,3750,3755,3750,7681
|
|
20231017,102400,398919260,3750,3750,3750,3750,0
|
|
20231017,102300,398919260,3750,3750,3750,3750,0
|
|
20231017,102200,398919260,3750,3750,3750,3750,0
|
|
20231017,102100,398919260,3750,3750,3750,3750,0
|
|
20231017,102000,398919260,3750,3750,3750,3750,0
|
|
20231017,101900,398919260,3750,3750,3750,3750,0
|
|
20231017,101800,398919260,3750,3745,3750,3745,1883
|
|
20231017,101700,391862925,3745,3745,3745,3745,17
|
|
20231017,101600,391799260,3745,3745,3745,3745,1
|
|
20231017,101500,391795515,3745,3745,3745,3745,150
|
|
20231017,101400,391233765,3750,3750,3750,3750,0
|
|
20231017,101300,391233765,3750,3750,3750,3750,0
|
|
20231017,101200,391233765,3750,3750,3750,3750,1100
|
|
20231017,101100,387108765,3755,3765,3765,3755,410
|
|
20231017,101000,385569205,3760,3760,3760,3760,341
|
|
20231017,100900,384287045,3765,3765,3765,3765,0
|
|
20231017,100800,384287045,3765,3765,3765,3765,1
|
|
20231017,100700,384283280,3760,3760,3760,3760,0
|
|
20231017,100600,384283280,3760,3760,3760,3760,1517
|
|
20231017,100500,378579360,3760,3760,3760,3760,105
|
|
20231017,100400,378184560,3760,3760,3760,3760,888
|
|
20231017,100300,374845680,3760,3760,3760,3760,0
|
|
20231017,100200,374845680,3760,3760,3760,3760,2
|
|
20231017,100100,374838160,3760,3760,3760,3760,1
|
|
20231017,100000,374834400,3745,3745,3745,3745,109
|
|
20231017,095900,374426195,3760,3760,3760,3760,0
|
|
20231017,095800,374426195,3760,3755,3760,3755,557
|
|
20231017,095700,372334650,3755,3755,3760,3755,529
|
|
20231017,095600,370348105,3755,3755,3755,3755,1081
|
|
20231017,095500,366288950,3755,3755,3755,3755,609
|
|
20231017,095400,364002155,3745,3750,3750,3745,1086
|
|
20231017,095300,359934645,3750,3750,3750,3750,1000
|
|
20231017,095200,356184645,3750,3750,3755,3750,2641
|
|
20231017,095100,346279740,3745,3740,3745,3740,311
|
|
20231017,095000,345115075,3745,3745,3745,3745,308
|
|
20231017,094900,343961615,3750,3735,3750,3735,6058
|
|
20231017,094800,321295785,3735,3730,3735,3730,443
|
|
20231017,094700,319641515,3730,3730,3730,3730,173
|
|
20231017,094600,318996225,3730,3730,3730,3730,1515
|
|
20231017,094500,313345275,3730,3730,3730,3730,0
|
|
20231017,094400,313345275,3730,3735,3735,3730,426
|
|
20231017,094300,311754805,3735,3735,3735,3735,295
|
|
20231017,094200,310652980,3735,3730,3735,3730,518
|
|
20231017,094100,308718340,3730,3725,3730,3725,834
|
|
20231017,094000,305608340,3725,3730,3730,3725,1845
|
|
20231017,093900,298728485,3740,3740,3740,3740,0
|
|
20231017,093800,298728485,3740,3735,3740,3730,1980
|
|
20231017,093700,291327265,3735,3730,3735,3730,654
|
|
20231017,093600,288884800,3735,3725,3735,3725,3657
|
|
20231017,093500,275232800,3725,3725,3725,3725,1
|
|
20231017,093400,275229075,3725,3720,3725,3720,80
|
|
20231017,093300,274931470,3720,3730,3730,3720,4983
|
|
20231017,093200,256353550,3730,3730,3730,3730,1
|
|
20231017,093100,256349820,3730,3725,3730,3725,2224
|
|
20231017,093000,248065410,3720,3710,3720,3710,1475
|
|
20231017,092900,242585310,3710,3715,3715,3710,517
|
|
20231017,092800,240666130,3720,3720,3720,3720,0
|
|
20231017,092700,240666130,3720,3725,3725,3720,188
|
|
20231017,092600,239966755,3725,3730,3730,3725,1016
|
|
20231017,092500,236178315,3730,3730,3730,3730,1146
|
|
20231017,092400,231903735,3730,3715,3730,3715,4828
|
|
20231017,092300,213917370,3710,3715,3715,3710,203
|
|
20231017,092200,213163230,3720,3710,3720,3710,836
|
|
20231017,092100,210057705,3710,3710,3710,3710,1165
|
|
20231017,092000,205735555,3710,3700,3710,3700,51
|
|
20231017,091900,205546845,3700,3700,3700,3700,5
|
|
20231017,091800,205528345,3700,3700,3700,3700,1105
|
|
20231017,091700,201439845,3695,3695,3695,3695,0
|
|
20231017,091600,201439845,3695,3695,3695,3695,0
|
|
20231017,091500,201439845,3695,3695,3695,3695,0
|
|
20231017,091400,201439845,3695,3695,3695,3695,305
|
|
20231017,091300,200312870,3700,3700,3700,3700,12
|
|
20231017,091200,200268470,3700,3700,3700,3700,604
|
|
20231017,091100,198033670,3710,3710,3710,3690,2869
|
|
20231017,091000,187416530,3700,3705,3720,3700,8235
|
|
20231017,090900,156906320,3705,3715,3715,3705,2555
|
|
20231017,090800,147416020,3720,3720,3720,3720,0
|
|
20231017,090700,147416020,3720,3745,3745,3720,2592
|
|
20231017,090600,137720265,3750,3720,3750,3710,10841
|
|
20231017,090500,97378455,3715,3705,3715,3695,12090
|
|
20231017,090400,52649055,3710,3720,3720,3710,428
|
|
20231017,090300,51061145,3725,3700,3725,3685,3828
|
|
20231017,090200,36936390,3705,3720,3725,3685,3658
|
|
20231017,090100,23365875,3725,3700,3765,3700,535
|
|
20231017,090000,21383940,3700,3650,3700,3650,5858
|