628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,192500,1200078665,3540,3540,3540,3540,7336
|
|
20231019,192400,1200078665,3540,3540,3540,3540,0
|
|
20231019,192300,1200078665,3540,3540,3540,3540,0
|
|
20231019,192200,1200078665,3540,3540,3540,3540,0
|
|
20231019,192100,1200078665,3540,3540,3540,3540,0
|
|
20231019,192000,1200078665,3540,3540,3540,3540,0
|
|
20231019,191900,1200078665,3540,3540,3540,3540,0
|
|
20231019,191800,1200078665,3540,3540,3540,3540,0
|
|
20231019,191700,1200078665,3540,3540,3540,3540,0
|
|
20231019,191600,1200078665,3540,3540,3540,3540,0
|
|
20231019,191500,1200078665,3540,3540,3540,3540,0
|
|
20231019,191400,1200078665,3540,3540,3540,3540,0
|
|
20231019,191300,1200078665,3540,3540,3540,3540,0
|
|
20231019,191200,1200078665,3540,3540,3540,3540,0
|
|
20231019,191100,1200078665,3540,3540,3540,3540,0
|
|
20231019,191000,1200078665,3540,3540,3540,3540,0
|
|
20231019,190900,1200078665,3540,3540,3540,3540,0
|
|
20231019,190800,1200078665,3540,3540,3540,3540,0
|
|
20231019,190700,1200078665,3540,3540,3540,3540,0
|
|
20231019,190600,1200078665,3540,3540,3540,3540,0
|
|
20231019,190500,1200078665,3540,3540,3540,3540,0
|
|
20231019,190400,1200078665,3540,3540,3540,3540,0
|
|
20231019,190300,1200078665,3540,3540,3540,3540,0
|
|
20231019,190200,1200078665,3540,3540,3540,3540,0
|
|
20231019,190100,1200078665,3540,3540,3540,3540,0
|
|
20231019,190000,1200078665,3540,3540,3540,3540,0
|
|
20231019,185900,1200078665,3540,3540,3540,3540,0
|
|
20231019,185800,1200078665,3540,3540,3540,3540,0
|
|
20231019,185700,1200078665,3540,3540,3540,3540,0
|
|
20231019,185600,1200078665,3540,3540,3540,3540,0
|
|
20231019,185500,1200078665,3540,3540,3540,3540,7336
|
|
20231019,185400,1200078665,3540,3540,3540,3540,0
|
|
20231019,185300,1200078665,3540,3540,3540,3540,0
|
|
20231019,185200,1200078665,3540,3540,3540,3540,0
|
|
20231019,185100,1200078665,3540,3540,3540,3540,0
|
|
20231019,185000,1200078665,3540,3540,3540,3540,0
|
|
20231019,184900,1200078665,3540,3540,3540,3540,0
|
|
20231019,184800,1200078665,3540,3540,3540,3540,0
|
|
20231019,184700,1200078665,3540,3540,3540,3540,0
|
|
20231019,184600,1200078665,3540,3540,3540,3540,0
|
|
20231019,184500,1200078665,3540,3540,3540,3540,0
|
|
20231019,184400,1200078665,3540,3540,3540,3540,0
|
|
20231019,184300,1200078665,3540,3540,3540,3540,0
|
|
20231019,184200,1200078665,3540,3540,3540,3540,0
|
|
20231019,184100,1200078665,3540,3540,3540,3540,0
|
|
20231019,184000,1200078665,3540,3540,3540,3540,0
|
|
20231019,183900,1200078665,3540,3540,3540,3540,0
|
|
20231019,183800,1200078665,3540,3540,3540,3540,0
|
|
20231019,183700,1200078665,3540,3540,3540,3540,0
|
|
20231019,183600,1200078665,3540,3540,3540,3540,0
|
|
20231019,183500,1200078665,3540,3540,3540,3540,0
|
|
20231019,183400,1200078665,3540,3540,3540,3540,0
|
|
20231019,183300,1200078665,3540,3540,3540,3540,0
|
|
20231019,183200,1200078665,3540,3540,3540,3540,0
|
|
20231019,183100,1200078665,3540,3540,3540,3540,0
|
|
20231019,183000,1200078665,3540,3540,3540,3540,0
|
|
20231019,182900,1200078665,3540,3540,3540,3540,0
|
|
20231019,182800,1200078665,3540,3540,3540,3540,0
|
|
20231019,182700,1200078665,3540,3540,3540,3540,0
|
|
20231019,182600,1200078665,3540,3540,3540,3540,0
|
|
20231019,182500,1200078665,3540,3540,3540,3540,7336
|
|
20231019,182400,1200078665,3540,3540,3540,3540,0
|
|
20231019,182300,1200078665,3540,3540,3540,3540,0
|
|
20231019,182200,1200078665,3540,3540,3540,3540,0
|
|
20231019,182100,1200078665,3540,3540,3540,3540,0
|
|
20231019,182000,1200078665,3540,3540,3540,3540,0
|
|
20231019,181900,1200078665,3540,3540,3540,3540,0
|
|
20231019,181800,1200078665,3540,3540,3540,3540,0
|
|
20231019,181700,1200078665,3540,3540,3540,3540,0
|
|
20231019,181600,1200078665,3540,3540,3540,3540,0
|
|
20231019,181500,1200078665,3540,3540,3540,3540,0
|
|
20231019,181400,1200078665,3540,3540,3540,3540,0
|
|
20231019,181300,1200078665,3540,3540,3540,3540,0
|
|
20231019,181200,1200078665,3540,3540,3540,3540,0
|
|
20231019,181100,1200078665,3540,3540,3540,3540,0
|
|
20231019,181000,1200078665,3540,3540,3540,3540,0
|
|
20231019,180900,1200078665,3540,3540,3540,3540,0
|
|
20231019,180800,1200078665,3540,3540,3540,3540,0
|
|
20231019,180700,1200078665,3540,3540,3540,3540,0
|
|
20231019,180600,1200078665,3540,3540,3540,3540,0
|
|
20231019,180500,1200078665,3540,3540,3540,3540,0
|
|
20231019,180400,1200078665,3540,3540,3540,3540,0
|
|
20231019,180300,1200078665,3540,3540,3540,3540,0
|
|
20231019,180200,1200078665,3540,3540,3540,3540,0
|
|
20231019,180100,1200078665,3540,3540,3540,3540,0
|
|
20231019,180000,1200078665,3540,3540,3540,3540,0
|
|
20231019,175900,1200078665,3540,3540,3540,3540,0
|
|
20231019,175800,1200078665,3540,3540,3540,3540,0
|
|
20231019,175700,1200078665,3540,3540,3540,3540,0
|
|
20231019,175600,1200078665,3540,3540,3540,3540,0
|
|
20231019,175500,1200078665,3540,3540,3540,3540,7336
|
|
20231019,175400,1200078665,3540,3540,3540,3540,0
|
|
20231019,175300,1200078665,3540,3540,3540,3540,0
|
|
20231019,175200,1200078665,3540,3540,3540,3540,0
|
|
20231019,175100,1200078665,3540,3540,3540,3540,0
|
|
20231019,175000,1200078665,3540,3540,3540,3540,0
|
|
20231019,174900,1200078665,3540,3540,3540,3540,0
|
|
20231019,174800,1200078665,3540,3540,3540,3540,0
|
|
20231019,174700,1200078665,3540,3540,3540,3540,0
|
|
20231019,174600,1200078665,3540,3540,3540,3540,0
|
|
20231019,174500,1200078665,3540,3540,3540,3540,0
|
|
20231019,174400,1200078665,3540,3540,3540,3540,0
|
|
20231019,174300,1200078665,3540,3540,3540,3540,0
|
|
20231019,174200,1200078665,3540,3540,3540,3540,0
|
|
20231019,174100,1200078665,3540,3540,3540,3540,0
|
|
20231019,174000,1200078665,3540,3540,3540,3540,0
|
|
20231019,173900,1200078665,3540,3540,3540,3540,0
|
|
20231019,173800,1200078665,3540,3540,3540,3540,0
|
|
20231019,173700,1200078665,3540,3540,3540,3540,0
|
|
20231019,173600,1200078665,3540,3540,3540,3540,0
|
|
20231019,173500,1200078665,3540,3540,3540,3540,0
|
|
20231019,173400,1200078665,3540,3540,3540,3540,0
|
|
20231019,173300,1200078665,3540,3540,3540,3540,0
|
|
20231019,173200,1200078665,3540,3540,3540,3540,0
|
|
20231019,173100,1200078665,3540,3540,3540,3540,0
|
|
20231019,173000,1200078665,3540,3540,3540,3540,0
|
|
20231019,172900,1200078665,3540,3540,3540,3540,0
|
|
20231019,172800,1200078665,3540,3540,3540,3540,0
|
|
20231019,172700,1200078665,3540,3540,3540,3540,0
|
|
20231019,172600,1200078665,3540,3540,3540,3540,0
|
|
20231019,172500,1200078665,3540,3540,3540,3540,7336
|
|
20231019,172400,1200078665,3540,3540,3540,3540,0
|
|
20231019,172300,1200078665,3540,3540,3540,3540,0
|
|
20231019,172200,1200078665,3540,3540,3540,3540,0
|
|
20231019,172100,1200078665,3540,3540,3540,3540,0
|
|
20231019,172000,1200078665,3540,3540,3540,3540,0
|
|
20231019,171900,1200078665,3540,3540,3540,3540,0
|
|
20231019,171800,1200078665,3540,3540,3540,3540,0
|
|
20231019,171700,1200078665,3540,3540,3540,3540,0
|
|
20231019,171600,1200078665,3540,3540,3540,3540,0
|
|
20231019,171500,1200078665,3540,3540,3540,3540,0
|
|
20231019,171400,1200078665,3540,3540,3540,3540,0
|
|
20231019,171300,1200078665,3540,3540,3540,3540,0
|
|
20231019,171200,1200078665,3540,3540,3540,3540,0
|
|
20231019,171100,1200078665,3540,3540,3540,3540,0
|
|
20231019,171000,1200078665,3540,3540,3540,3540,0
|
|
20231019,170900,1200078665,3540,3540,3540,3540,0
|
|
20231019,170800,1200078665,3540,3540,3540,3540,0
|
|
20231019,170700,1200078665,3540,3540,3540,3540,0
|
|
20231019,170600,1200078665,3540,3540,3540,3540,0
|
|
20231019,170500,1200078665,3540,3540,3540,3540,0
|
|
20231019,170400,1200078665,3540,3540,3540,3540,0
|
|
20231019,170300,1200078665,3540,3540,3540,3540,0
|
|
20231019,170200,1200078665,3540,3540,3540,3540,0
|
|
20231019,170100,1200078665,3540,3540,3540,3540,0
|
|
20231019,170000,1200078665,3540,3540,3540,3540,0
|
|
20231019,165900,1200078665,3540,3540,3540,3540,0
|
|
20231019,165800,1200078665,3540,3540,3540,3540,0
|
|
20231019,165700,1200078665,3540,3540,3540,3540,0
|
|
20231019,165600,1200078665,3540,3540,3540,3540,0
|
|
20231019,165500,1200078665,3540,3540,3540,3540,7336
|
|
20231019,165400,1200078665,3540,3540,3540,3540,0
|
|
20231019,165300,1200078665,3540,3540,3540,3540,0
|
|
20231019,165200,1200078665,3540,3540,3540,3540,0
|
|
20231019,165100,1200078665,3540,3540,3540,3540,0
|
|
20231019,165000,1200078665,3540,3540,3540,3540,0
|
|
20231019,164900,1200078665,3540,3540,3540,3540,0
|
|
20231019,164800,1200078665,3540,3540,3540,3540,0
|
|
20231019,164700,1200078665,3540,3540,3540,3540,0
|
|
20231019,164600,1200078665,3540,3540,3540,3540,0
|
|
20231019,164500,1200078665,3540,3540,3540,3540,0
|
|
20231019,164400,1200078665,3540,3540,3540,3540,0
|
|
20231019,164300,1200078665,3540,3540,3540,3540,0
|
|
20231019,164200,1200078665,3540,3540,3540,3540,0
|
|
20231019,164100,1200078665,3540,3540,3540,3540,0
|
|
20231019,164000,1200078665,3540,3540,3540,3540,0
|
|
20231019,163900,1200078665,3540,3540,3540,3540,0
|
|
20231019,163800,1200078665,3540,3540,3540,3540,0
|
|
20231019,163700,1200078665,3540,3540,3540,3540,0
|
|
20231019,163600,1200078665,3540,3540,3540,3540,0
|
|
20231019,163500,1200078665,3540,3540,3540,3540,0
|
|
20231019,163400,1200078665,3540,3540,3540,3540,0
|
|
20231019,163300,1200078665,3540,3540,3540,3540,0
|
|
20231019,163200,1200078665,3540,3540,3540,3540,0
|
|
20231019,163100,1200078665,3540,3540,3540,3540,0
|
|
20231019,163000,1200078665,3540,3540,3540,3540,0
|
|
20231019,162900,1200078665,3540,3540,3540,3540,0
|
|
20231019,162800,1200078665,3540,3540,3540,3540,0
|
|
20231019,162700,1200078665,3540,3540,3540,3540,0
|
|
20231019,162600,1200078665,3540,3540,3540,3540,0
|
|
20231019,162500,1200078665,3540,3540,3540,3540,7336
|
|
20231019,162400,1200078665,3540,3540,3540,3540,0
|
|
20231019,162300,1200078665,3540,3540,3540,3540,0
|
|
20231019,162200,1200078665,3540,3540,3540,3540,0
|
|
20231019,162100,1200078665,3540,3540,3540,3540,0
|
|
20231019,162000,1200078665,3540,3540,3540,3540,0
|
|
20231019,161900,1200078665,3540,3540,3540,3540,0
|
|
20231019,161800,1200078665,3540,3540,3540,3540,0
|
|
20231019,161700,1200078665,3540,3540,3540,3540,0
|
|
20231019,161600,1200078665,3540,3540,3540,3540,0
|
|
20231019,161500,1200078665,3540,3540,3540,3540,0
|
|
20231019,161400,1200078665,3540,3540,3540,3540,0
|
|
20231019,161300,1200078665,3540,3540,3540,3540,0
|
|
20231019,161200,1200078665,3540,3540,3540,3540,0
|
|
20231019,161100,1200078665,3540,3540,3540,3540,0
|
|
20231019,161000,1200078665,3540,3540,3540,3540,0
|
|
20231019,160900,1200078665,3540,3540,3540,3540,0
|
|
20231019,160800,1200078665,3540,3540,3540,3540,0
|
|
20231019,160700,1200078665,3540,3540,3540,3540,0
|
|
20231019,160600,1200078665,3540,3540,3540,3540,0
|
|
20231019,160500,1200078665,3540,3540,3540,3540,0
|
|
20231019,160400,1200078665,3540,3540,3540,3540,0
|
|
20231019,160300,1200078665,3540,3540,3540,3540,0
|
|
20231019,160200,1200078665,3540,3540,3540,3540,0
|
|
20231019,160100,1200078665,3540,3540,3540,3540,0
|
|
20231019,160000,1200078665,3540,3540,3540,3540,0
|
|
20231019,155900,1200078665,3540,3540,3540,3540,0
|
|
20231019,155800,1200078665,3540,3540,3540,3540,0
|
|
20231019,155700,1200078665,3540,3540,3540,3540,0
|
|
20231019,155600,1200078665,3540,3540,3540,3540,0
|
|
20231019,155500,1200078665,3540,3540,3540,3540,7336
|
|
20231019,155400,1200078665,3540,3540,3540,3540,0
|
|
20231019,155300,1200078665,3540,3540,3540,3540,0
|
|
20231019,155200,1200078665,3540,3540,3540,3540,0
|
|
20231019,155100,1200078665,3540,3540,3540,3540,0
|
|
20231019,155000,1200078665,3540,3540,3540,3540,0
|
|
20231019,154900,1200078665,3540,3540,3540,3540,0
|
|
20231019,154800,1200078665,3540,3540,3540,3540,0
|
|
20231019,154700,1200078665,3540,3540,3540,3540,0
|
|
20231019,154600,1200078665,3540,3540,3540,3540,0
|
|
20231019,154500,1200078665,3540,3540,3540,3540,0
|
|
20231019,154400,1200078665,3540,3540,3540,3540,0
|
|
20231019,154300,1200078665,3540,3540,3540,3540,0
|
|
20231019,154200,1200078665,3540,3540,3540,3540,0
|
|
20231019,154100,1200078665,3540,3540,3540,3540,0
|
|
20231019,154000,1200078665,3540,3540,3540,3540,0
|
|
20231019,153900,1200078665,3540,3540,3540,3540,0
|
|
20231019,153800,1200078665,3540,3540,3540,3540,0
|
|
20231019,153700,1200078665,3540,3540,3540,3540,0
|
|
20231019,153600,1200078665,3540,3540,3540,3540,0
|
|
20231019,153500,1200078665,3540,3540,3540,3540,0
|
|
20231019,153400,1200078665,3540,3540,3540,3540,0
|
|
20231019,153300,1200078665,3540,3540,3540,3540,0
|
|
20231019,153200,1200078665,3540,3540,3540,3540,0
|
|
20231019,153100,1200078665,3540,3540,3540,3540,0
|
|
20231019,153000,1200078665,3540,3540,3540,3540,7336
|
|
20231019,152900,1174109225,3540,3540,3540,3540,0
|
|
20231019,152800,1174109225,3540,3540,3540,3540,0
|
|
20231019,152700,1174109225,3540,3540,3540,3540,0
|
|
20231019,152600,1174109225,3540,3540,3540,3540,0
|
|
20231019,152500,1174109225,3540,3540,3540,3540,0
|
|
20231019,152400,1174109225,3540,3540,3540,3540,0
|
|
20231019,152300,1174109225,3540,3540,3540,3540,0
|
|
20231019,152200,1174109225,3540,3540,3540,3540,0
|
|
20231019,152100,1174109225,3540,3540,3540,3540,0
|
|
20231019,152000,1174109225,3540,3540,3540,3540,0
|
|
20231019,151900,1174109225,3540,3500,3540,3500,1609
|
|
20231019,151800,1168461110,3505,3505,3510,3500,2459
|
|
20231019,151700,1159851900,3505,3495,3505,3495,814
|
|
20231019,151600,1157003010,3500,3500,3500,3500,213
|
|
20231019,151500,1156257510,3500,3505,3505,3500,108
|
|
20231019,151400,1155879220,3505,3505,3505,3500,1100
|
|
20231019,151300,1152024215,3500,3510,3510,3500,3807
|
|
20231019,151200,1138684480,3515,3515,3515,3515,1
|
|
20231019,151100,1138680965,3505,3505,3505,3505,0
|
|
20231019,151000,1138680965,3505,3505,3505,3505,0
|
|
20231019,150900,1138680965,3505,3505,3505,3505,1
|
|
20231019,150800,1138677460,3515,3515,3515,3515,0
|
|
20231019,150700,1138677460,3515,3515,3515,3505,82
|
|
20231019,150600,1138389310,3515,3515,3515,3515,0
|
|
20231019,150500,1138389310,3515,3505,3515,3505,601
|
|
20231019,150400,1136279870,3505,3505,3505,3505,2036
|
|
20231019,150300,1129143690,3505,3505,3505,3505,4234
|
|
20231019,150200,1114303520,3510,3510,3510,3510,1
|
|
20231019,150100,1114300010,3520,3520,3520,3515,1771
|
|
20231019,150000,1108068940,3510,3510,3510,3510,3711
|
|
20231019,145900,1095043330,3510,3505,3510,3505,739
|
|
20231019,145800,1092451190,3505,3505,3505,3505,0
|
|
20231019,145700,1092451190,3505,3505,3505,3505,0
|
|
20231019,145600,1092451190,3505,3505,3505,3505,250
|
|
20231019,145500,1091574940,3510,3510,3510,3510,100
|
|
20231019,145400,1091223940,3510,3510,3510,3510,0
|
|
20231019,145300,1091223940,3510,3510,3510,3510,0
|
|
20231019,145200,1091223940,3510,3510,3510,3510,0
|
|
20231019,145100,1091223940,3510,3510,3510,3510,1
|
|
20231019,145000,1091220430,3505,3505,3505,3505,10
|
|
20231019,144900,1091185380,3510,3510,3510,3510,0
|
|
20231019,144800,1091185380,3510,3510,3510,3510,1116
|
|
20231019,144700,1087268220,3510,3510,3510,3500,152
|
|
20231019,144600,1086736200,3510,3505,3510,3505,397
|
|
20231019,144500,1085344705,3500,3500,3500,3500,497
|
|
20231019,144400,1083605205,3500,3495,3500,3495,1453
|
|
20231019,144300,1078526965,3500,3500,3500,3500,0
|
|
20231019,144200,1078526965,3500,3500,3500,3500,0
|
|
20231019,144100,1078526965,3500,3500,3500,3500,188
|
|
20231019,144000,1077868965,3500,3500,3500,3500,431
|
|
20231019,143900,1076360465,3505,3505,3505,3505,1
|
|
20231019,143800,1076356960,3505,3505,3505,3505,20
|
|
20231019,143700,1076286860,3505,3505,3505,3505,18
|
|
20231019,143600,1076223770,3510,3540,3540,3510,759
|
|
20231019,143500,1073557800,3520,3510,3525,3510,11093
|
|
20231019,143400,1034561560,3510,3505,3510,3505,279
|
|
20231019,143300,1033583655,3505,3500,3505,3495,108
|
|
20231019,143200,1033205740,3500,3500,3500,3500,100
|
|
20231019,143100,1032855740,3500,3500,3500,3500,0
|
|
20231019,143000,1032855740,3500,3500,3500,3500,2
|
|
20231019,142900,1032848740,3500,3500,3500,3500,15
|
|
20231019,142800,1032796240,3500,3505,3505,3495,308
|
|
20231019,142700,1031717400,3500,3500,3500,3500,0
|
|
20231019,142600,1031717400,3500,3500,3500,3500,100
|
|
20231019,142500,1031367400,3505,3500,3505,3500,2
|
|
20231019,142400,1031360395,3500,3500,3500,3500,200
|
|
20231019,142300,1030660395,3500,3510,3510,3500,44
|
|
20231019,142200,1030506385,3510,3510,3510,3510,0
|
|
20231019,142100,1030506385,3510,3510,3510,3510,0
|
|
20231019,142000,1030506385,3510,3510,3510,3510,0
|
|
20231019,141900,1030506385,3510,3510,3510,3510,0
|
|
20231019,141800,1030506385,3510,3510,3510,3510,0
|
|
20231019,141700,1030506385,3510,3510,3510,3510,0
|
|
20231019,141600,1030506385,3510,3510,3510,3510,0
|
|
20231019,141500,1030506385,3510,3510,3510,3510,0
|
|
20231019,141400,1030506385,3510,3510,3510,3510,0
|
|
20231019,141300,1030506385,3510,3510,3510,3510,0
|
|
20231019,141200,1030506385,3510,3500,3510,3500,111
|
|
20231019,141100,1030117875,3515,3505,3515,3505,1405
|
|
20231019,141000,1025190370,3505,3505,3505,3500,1288
|
|
20231019,140900,1020676680,3515,3515,3515,3515,0
|
|
20231019,140800,1020676680,3515,3515,3515,3515,0
|
|
20231019,140700,1020676680,3515,3515,3515,3515,0
|
|
20231019,140600,1020676680,3515,3515,3515,3515,0
|
|
20231019,140500,1020676680,3515,3515,3515,3515,100
|
|
20231019,140400,1020325180,3515,3515,3515,3515,0
|
|
20231019,140300,1020325180,3515,3515,3515,3515,0
|
|
20231019,140200,1020325180,3515,3515,3515,3515,0
|
|
20231019,140100,1020325180,3515,3515,3515,3515,937
|
|
20231019,140000,1017031625,3505,3505,3505,3505,0
|
|
20231019,135900,1017031625,3505,3515,3515,3505,253
|
|
20231019,135800,1016144850,3505,3505,3515,3505,599
|
|
20231019,135700,1014045345,3515,3515,3515,3515,14
|
|
20231019,135600,1013996135,3515,3515,3515,3515,0
|
|
20231019,135500,1013996135,3515,3515,3515,3515,0
|
|
20231019,135400,1013996135,3515,3515,3515,3515,0
|
|
20231019,135300,1013996135,3515,3515,3515,3515,0
|
|
20231019,135200,1013996135,3515,3515,3515,3515,0
|
|
20231019,135100,1013996135,3515,3515,3515,3515,0
|
|
20231019,135000,1013996135,3515,3505,3515,3505,502
|
|
20231019,134900,1012236610,3510,3510,3510,3510,1
|
|
20231019,134800,1012233100,3495,3505,3510,3495,7201
|
|
20231019,134700,987040985,3510,3510,3510,3510,0
|
|
20231019,134600,987040985,3510,3510,3510,3510,0
|
|
20231019,134500,987040985,3510,3510,3510,3510,0
|
|
20231019,134400,987040985,3510,3510,3510,3510,0
|
|
20231019,134300,987040985,3510,3510,3510,3510,0
|
|
20231019,134200,987040985,3510,3510,3510,3510,1000
|
|
20231019,134100,983530985,3510,3510,3510,3510,20
|
|
20231019,134000,983460785,3510,3500,3510,3500,162
|
|
20231019,133900,982893775,3510,3500,3510,3500,661
|
|
20231019,133800,980580265,3510,3510,3510,3510,0
|
|
20231019,133700,980580265,3510,3510,3510,3510,0
|
|
20231019,133600,980580265,3510,3505,3510,3505,2
|
|
20231019,133500,980573250,3500,3500,3500,3500,314
|
|
20231019,133400,979474250,3505,3505,3505,3505,0
|
|
20231019,133300,979474250,3505,3505,3505,3505,0
|
|
20231019,133200,979474250,3505,3505,3505,3505,0
|
|
20231019,133100,979474250,3505,3505,3505,3505,1
|
|
20231019,133000,979470745,3500,3505,3505,3500,2200
|
|
20231019,132900,971767590,3510,3510,3510,3510,0
|
|
20231019,132800,971767590,3510,3510,3510,3510,534
|
|
20231019,132700,969893250,3515,3515,3515,3515,0
|
|
20231019,132600,969893250,3515,3515,3515,3515,0
|
|
20231019,132500,969893250,3515,3515,3515,3515,0
|
|
20231019,132400,969893250,3515,3515,3515,3515,323
|
|
20231019,132300,968757905,3515,3515,3515,3515,0
|
|
20231019,132200,968757905,3515,3515,3515,3515,1
|
|
20231019,132100,968754390,3510,3510,3510,3510,0
|
|
20231019,132000,968754390,3510,3510,3510,3510,0
|
|
20231019,131900,968754390,3510,3505,3510,3505,400
|
|
20231019,131800,967351890,3515,3515,3515,3515,0
|
|
20231019,131700,967351890,3515,3515,3515,3515,0
|
|
20231019,131600,967351890,3515,3505,3515,3505,200
|
|
20231019,131500,966649890,3505,3510,3510,3505,200
|
|
20231019,131400,965948075,3510,3510,3510,3510,276
|
|
20231019,131300,964979315,3505,3505,3505,3505,0
|
|
20231019,131200,964979315,3505,3505,3505,3505,13
|
|
20231019,131100,964933750,3510,3510,3510,3510,72
|
|
20231019,131000,964681030,3510,3510,3510,3510,10
|
|
20231019,130900,964645930,3510,3510,3510,3510,485
|
|
20231019,130800,962943580,3510,3525,3525,3510,2010
|
|
20231019,130700,955869810,3535,3535,3535,3535,1
|
|
20231019,130600,955866275,3530,3540,3540,3530,3757
|
|
20231019,130500,942595995,3550,3550,3550,3550,0
|
|
20231019,130400,942595995,3550,3550,3550,3550,2
|
|
20231019,130300,942588895,3550,3550,3550,3550,0
|
|
20231019,130200,942588895,3550,3550,3550,3550,0
|
|
20231019,130100,942588895,3550,3550,3550,3550,0
|
|
20231019,130000,942588895,3550,3550,3550,3550,0
|
|
20231019,125900,942588895,3550,3550,3550,3550,0
|
|
20231019,125800,942588895,3550,3550,3555,3540,743
|
|
20231019,125700,939955225,3560,3550,3560,3550,5
|
|
20231019,125600,939937450,3545,3540,3545,3540,1037
|
|
20231019,125500,936262135,3540,3540,3540,3540,0
|
|
20231019,125400,936262135,3540,3540,3540,3540,200
|
|
20231019,125300,935554135,3545,3545,3545,3545,0
|
|
20231019,125200,935554135,3545,3545,3545,3545,0
|
|
20231019,125100,935554135,3545,3530,3545,3530,678
|
|
20231019,125000,933154325,3530,3530,3530,3530,0
|
|
20231019,124900,933154325,3530,3530,3530,3530,1
|
|
20231019,124800,933150795,3525,3525,3525,3525,58
|
|
20231019,124700,932946345,3525,3525,3525,3525,2390
|
|
20231019,124600,924521595,3530,3530,3530,3530,0
|
|
20231019,124500,924521595,3530,3530,3530,3530,0
|
|
20231019,124400,924521595,3530,3530,3530,3530,442
|
|
20231019,124300,922961335,3540,3540,3540,3540,0
|
|
20231019,124200,922961335,3540,3540,3540,3540,498
|
|
20231019,124100,921198415,3540,3540,3540,3540,0
|
|
20231019,124000,921198415,3540,3540,3540,3540,0
|
|
20231019,123900,921198415,3540,3540,3540,3540,105
|
|
20231019,123800,920826715,3530,3535,3540,3530,1346
|
|
20231019,123700,916064520,3535,3535,3535,3535,1
|
|
20231019,123600,916060985,3530,3530,3530,3530,513
|
|
20231019,123500,914250095,3530,3530,3530,3530,100
|
|
20231019,123400,913897095,3530,3535,3540,3530,2153
|
|
20231019,123300,906286025,3530,3540,3540,3530,368
|
|
20231019,123200,904986745,3540,3530,3540,3530,141
|
|
20231019,123100,904488390,3530,3530,3530,3530,3
|
|
20231019,123000,904477800,3530,3520,3530,3520,1923
|
|
20231019,122900,897692040,3520,3505,3520,3505,1348
|
|
20231019,122800,892961280,3495,3495,3495,3495,500
|
|
20231019,122700,891213780,3495,3495,3495,3495,0
|
|
20231019,122600,891213780,3495,3495,3495,3495,0
|
|
20231019,122500,891213780,3495,3495,3495,3495,386
|
|
20231019,122400,889864710,3495,3495,3495,3495,199
|
|
20231019,122300,889169205,3495,3500,3500,3495,3000
|
|
20231019,122200,878681655,3505,3505,3505,3505,344
|
|
20231019,122100,877475935,3510,3505,3510,3505,1300
|
|
20231019,122000,872914435,3505,3505,3505,3505,0
|
|
20231019,121900,872914435,3505,3505,3505,3505,261
|
|
20231019,121800,871999630,3510,3510,3510,3510,0
|
|
20231019,121700,871999630,3510,3510,3510,3510,103
|
|
20231019,121600,871638100,3505,3505,3505,3505,344
|
|
20231019,121500,870432380,3500,3500,3500,3500,0
|
|
20231019,121400,870432380,3500,3500,3500,3490,3790
|
|
20231019,121300,857188920,3500,3500,3500,3500,0
|
|
20231019,121200,857188920,3500,3500,3500,3500,0
|
|
20231019,121100,857188920,3500,3495,3500,3490,618
|
|
20231019,121000,855029210,3500,3500,3500,3500,208
|
|
20231019,120900,854301210,3500,3500,3500,3500,1414
|
|
20231019,120800,849352210,3500,3500,3500,3500,1581
|
|
20231019,120700,843818710,3500,3495,3500,3490,6393
|
|
20231019,120600,821444230,3495,3500,3500,3490,2418
|
|
20231019,120500,812989305,3495,3500,3500,3495,150
|
|
20231019,120400,812464855,3500,3490,3500,3490,2477
|
|
20231019,120300,803815355,3500,3495,3500,3495,827
|
|
20231019,120200,800923830,3500,3510,3510,3500,7464
|
|
20231019,120100,774785390,3520,3515,3520,3510,1601
|
|
20231019,120000,769165830,3515,3525,3525,3515,337
|
|
20231019,115900,767981265,3515,3515,3520,3515,3522
|
|
20231019,115800,755598935,3520,3520,3520,3520,1025
|
|
20231019,115700,751990935,3525,3530,3530,3525,442
|
|
20231019,115600,750432765,3535,3535,3535,3535,0
|
|
20231019,115500,750432765,3535,3530,3535,3530,478
|
|
20231019,115400,748745415,3530,3525,3530,3525,844
|
|
20231019,115300,745767815,3520,3525,3525,3520,123
|
|
20231019,115200,745334290,3525,3520,3525,3520,1655
|
|
20231019,115100,739503520,3520,3520,3520,3520,161
|
|
20231019,115000,738936800,3525,3525,3525,3525,10
|
|
20231019,114900,738901550,3525,3525,3525,3525,194
|
|
20231019,114800,738217700,3525,3525,3525,3525,738
|
|
20231019,114700,735616250,3530,3530,3530,3530,8
|
|
20231019,114600,735588010,3530,3530,3530,3530,873
|
|
20231019,114500,732506320,3540,3540,3540,3540,0
|
|
20231019,114400,732506320,3540,3540,3545,3530,780
|
|
20231019,114300,729748315,3535,3545,3545,3535,256
|
|
20231019,114200,728843345,3540,3535,3545,3535,3478
|
|
20231019,114100,716544660,3545,3525,3575,3525,2184
|
|
20231019,114000,708811900,3525,3510,3525,3510,5820
|
|
20231019,113900,688380925,3500,3515,3515,3500,27745
|
|
20231019,113800,591170260,3515,3520,3520,3515,1865
|
|
20231019,113700,584614750,3520,3520,3520,3520,93
|
|
20231019,113600,584287390,3520,3520,3520,3520,55
|
|
20231019,113500,584093790,3520,3520,3520,3520,0
|
|
20231019,113400,584093790,3520,3520,3520,3520,5
|
|
20231019,113300,584076190,3515,3515,3515,3515,780
|
|
20231019,113200,581334490,3515,3515,3515,3515,470
|
|
20231019,113100,579682440,3520,3515,3520,3515,1229
|
|
20231019,113000,575361360,3510,3515,3515,3510,752
|
|
20231019,112900,572718285,3515,3515,3515,3515,0
|
|
20231019,112800,572718285,3515,3520,3520,3515,723
|
|
20231019,112700,570175830,3515,3515,3515,3515,0
|
|
20231019,112600,570175830,3515,3515,3515,3515,650
|
|
20231019,112500,567891080,3515,3515,3515,3510,2165
|
|
20231019,112400,560283605,3515,3515,3515,3515,568
|
|
20231019,112300,558287085,3520,3515,3520,3515,3098
|
|
20231019,112200,547396140,3525,3525,3525,3525,229
|
|
20231019,112100,546588915,3530,3530,3530,3530,0
|
|
20231019,112000,546588915,3530,3520,3530,3515,1000
|
|
20231019,111900,543066695,3525,3525,3525,3525,902
|
|
20231019,111800,539887145,3530,3530,3530,3530,298
|
|
20231019,111700,538835205,3530,3530,3530,3530,12
|
|
20231019,111600,538792845,3530,3530,3530,3530,1034
|
|
20231019,111500,535142825,3530,3530,3530,3530,167
|
|
20231019,111400,534553315,3530,3530,3530,3530,287
|
|
20231019,111300,533540205,3530,3540,3540,3530,510
|
|
20231019,111200,531739065,3530,3530,3530,3530,0
|
|
20231019,111100,531739065,3530,3530,3530,3530,132
|
|
20231019,111000,531273105,3530,3530,3530,3530,291
|
|
20231019,110900,530245875,3520,3510,3525,3510,6530
|
|
20231019,110800,507297655,3510,3510,3510,3510,1503
|
|
20231019,110700,502022125,3510,3510,3510,3510,300
|
|
20231019,110600,500969125,3510,3515,3515,3510,826
|
|
20231019,110500,498068715,3515,3515,3515,3515,0
|
|
20231019,110400,498068715,3515,3515,3515,3515,500
|
|
20231019,110300,496311215,3515,3530,3530,3515,3916
|
|
20231019,110200,482534870,3535,3535,3535,3535,0
|
|
20231019,110100,482534870,3535,3530,3535,3525,1084
|
|
20231019,110000,478711245,3530,3535,3535,3530,2334
|
|
20231019,105900,470470360,3545,3545,3545,3545,0
|
|
20231019,105800,470470360,3545,3545,3545,3545,0
|
|
20231019,105700,470470360,3545,3545,3545,3545,2
|
|
20231019,105600,470463270,3545,3540,3545,3540,157
|
|
20231019,105500,469907335,3535,3535,3535,3535,2
|
|
20231019,105400,469900265,3530,3540,3540,3530,1514
|
|
20231019,105300,464551920,3540,3540,3540,3540,300
|
|
20231019,105200,463489920,3540,3540,3540,3540,700
|
|
20231019,105100,461011920,3540,3540,3540,3540,0
|
|
20231019,105000,461011920,3540,3540,3540,3540,1
|
|
20231019,104900,461008380,3535,3530,3535,3530,1729
|
|
20231019,104800,454903865,3540,3540,3540,3540,5
|
|
20231019,104700,454886165,3540,3540,3540,3540,0
|
|
20231019,104600,454886165,3540,3540,3540,3540,0
|
|
20231019,104500,454886165,3540,3540,3540,3540,1
|
|
20231019,104400,454882625,3535,3535,3535,3530,1513
|
|
20231019,104300,449538905,3535,3545,3545,3535,913
|
|
20231019,104200,446311440,3535,3535,3535,3535,233
|
|
20231019,104100,445487785,3535,3545,3545,3535,449
|
|
20231019,104000,443899440,3545,3545,3545,3545,297
|
|
20231019,103900,442846575,3550,3560,3560,3550,11425
|
|
20231019,103800,402253575,3565,3575,3575,3565,602
|
|
20231019,103700,400107435,3575,3575,3575,3575,0
|
|
20231019,103600,400107435,3575,3575,3575,3575,55
|
|
20231019,103500,399910810,3575,3575,3575,3575,2
|
|
20231019,103400,399903660,3575,3575,3575,3575,0
|
|
20231019,103300,399903660,3575,3575,3575,3575,0
|
|
20231019,103200,399903660,3575,3575,3575,3575,0
|
|
20231019,103100,399903660,3575,3575,3575,3575,0
|
|
20231019,103000,399903660,3575,3565,3575,3565,5
|
|
20231019,102900,399885805,3565,3565,3565,3565,0
|
|
20231019,102800,399885805,3565,3570,3570,3565,500
|
|
20231019,102700,398102800,3570,3570,3570,3570,0
|
|
20231019,102600,398102800,3570,3575,3575,3570,2
|
|
20231019,102500,398095655,3575,3575,3575,3575,4
|
|
20231019,102400,398081355,3580,3580,3580,3580,0
|
|
20231019,102300,398081355,3580,3580,3580,3580,1
|
|
20231019,102200,398077775,3565,3565,3565,3565,1
|
|
20231019,102100,398074210,3565,3565,3565,3565,0
|
|
20231019,102000,398074210,3565,3565,3565,3565,0
|
|
20231019,101900,398074210,3565,3565,3565,3565,1293
|
|
20231019,101800,393464665,3565,3565,3565,3565,707
|
|
20231019,101700,390944210,3560,3560,3560,3560,2539
|
|
20231019,101600,381905370,3560,3560,3560,3560,1
|
|
20231019,101500,381901810,3570,3570,3570,3570,51
|
|
20231019,101400,381719740,3570,3570,3570,3570,325
|
|
20231019,101300,380559490,3570,3570,3570,3570,0
|
|
20231019,101200,380559490,3570,3560,3570,3550,326
|
|
20231019,101100,379398370,3550,3555,3555,3550,190
|
|
20231019,101000,378723370,3560,3560,3560,3560,0
|
|
20231019,100900,378723370,3560,3560,3560,3560,738
|
|
20231019,100800,376096090,3560,3560,3560,3560,10
|
|
20231019,100700,376060490,3560,3560,3560,3560,18
|
|
20231019,100600,375996410,3565,3565,3565,3565,0
|
|
20231019,100500,375996410,3565,3570,3570,3565,228
|
|
20231019,100400,375183575,3570,3570,3570,3570,481
|
|
20231019,100300,373466405,3575,3580,3580,3575,2744
|
|
20231019,100200,363643030,3585,3585,3585,3585,502
|
|
20231019,100100,361843360,3590,3590,3590,3590,1
|
|
20231019,100000,361839770,3590,3605,3605,3590,2514
|
|
20231019,095900,352808220,3610,3610,3610,3610,0
|
|
20231019,095800,352808220,3610,3605,3610,3605,84
|
|
20231019,095700,352505395,3605,3605,3605,3605,0
|
|
20231019,095600,352505395,3605,3605,3605,3605,0
|
|
20231019,095500,352505395,3605,3605,3605,3605,18
|
|
20231019,095400,352440505,3610,3610,3610,3610,0
|
|
20231019,095300,352440505,3610,3610,3610,3610,0
|
|
20231019,095200,352440505,3610,3605,3610,3605,100
|
|
20231019,095100,352079980,3605,3605,3605,3605,0
|
|
20231019,095000,352079980,3605,3605,3605,3605,0
|
|
20231019,094900,352079980,3605,3595,3605,3595,634
|
|
20231019,094800,349800740,3605,3590,3605,3590,302
|
|
20231019,094700,348716525,3605,3595,3605,3595,623
|
|
20231019,094600,346476830,3605,3605,3605,3605,0
|
|
20231019,094500,346476830,3605,3595,3605,3595,772
|
|
20231019,094400,343701465,3610,3605,3610,3600,2052
|
|
20231019,094300,336310525,3610,3605,3615,3605,5554
|
|
20231019,094200,316286210,3600,3600,3600,3600,1
|
|
20231019,094100,316282610,3605,3590,3605,3590,3471
|
|
20231019,094000,303780470,3590,3590,3590,3590,606
|
|
20231019,093900,301604930,3590,3590,3590,3590,101
|
|
20231019,093800,301242340,3580,3590,3590,3580,301
|
|
20231019,093700,300163520,3585,3585,3590,3585,1661
|
|
20231019,093600,294203835,3580,3580,3580,3580,399
|
|
20231019,093500,292775415,3575,3580,3580,3575,1273
|
|
20231019,093400,288224435,3580,3580,3580,3580,1
|
|
20231019,093300,288220855,3575,3575,3590,3575,620
|
|
20231019,093200,286004340,3575,3570,3595,3570,444
|
|
20231019,093100,284418245,3570,3560,3570,3560,945
|
|
20231019,093000,281046355,3545,3540,3545,3540,1410
|
|
20231019,092900,276053930,3540,3540,3540,3540,2574
|
|
20231019,092800,266941970,3540,3540,3540,3540,356
|
|
20231019,092700,265681730,3545,3545,3545,3545,0
|
|
20231019,092600,265681730,3545,3550,3550,3545,4302
|
|
20231019,092500,250427615,3550,3550,3550,3550,5073
|
|
20231019,092400,232418465,3550,3550,3550,3550,0
|
|
20231019,092300,232418465,3550,3555,3555,3550,1599
|
|
20231019,092200,226734520,3555,3555,3555,3550,822
|
|
20231019,092100,223812710,3555,3560,3560,3555,2788
|
|
20231019,092000,213894745,3565,3565,3565,3565,525
|
|
20231019,091900,212023120,3560,3560,3560,3560,0
|
|
20231019,091800,212023120,3560,3565,3565,3560,748
|
|
20231019,091700,209358760,3570,3570,3570,3570,500
|
|
20231019,091600,207573760,3565,3550,3565,3550,395
|
|
20231019,091500,206169010,3550,3560,3560,3550,1079
|
|
20231019,091400,202333250,3555,3555,3560,3555,3822
|
|
20231019,091300,188728745,3555,3545,3560,3545,355
|
|
20231019,091200,187467995,3545,3535,3545,3535,4076
|
|
20231019,091100,173022700,3535,3540,3545,3535,424
|
|
20231019,091000,171521795,3545,3510,3545,3510,2776
|
|
20231019,090900,161744645,3510,3510,3510,3510,4
|
|
20231019,090800,161730605,3525,3525,3525,3500,20537
|
|
20231019,090700,89733910,3530,3520,3530,3520,1574
|
|
20231019,090600,84190740,3525,3520,3525,3515,4042
|
|
20231019,090500,69960725,3520,3545,3545,3520,4871
|
|
20231019,090400,52738380,3565,3550,3570,3550,6102
|
|
20231019,090300,31044515,3550,3540,3550,3540,1256
|
|
20231019,090200,26587685,3525,3530,3535,3525,587
|
|
20231019,090100,24515300,3535,3570,3575,3505,3695
|
|
20231019,090000,11434865,3615,3580,3645,3570,3188
|