677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,201400,1065476720,3885,3885,3885,3885,1948
|
|
20231011,201300,1065476720,3885,3885,3885,3885,0
|
|
20231011,201200,1065476720,3885,3885,3885,3885,0
|
|
20231011,201100,1065476720,3885,3885,3885,3885,0
|
|
20231011,201000,1065476720,3885,3885,3885,3885,0
|
|
20231011,200900,1065476720,3885,3885,3885,3885,0
|
|
20231011,200800,1065476720,3885,3885,3885,3885,0
|
|
20231011,200700,1065476720,3885,3885,3885,3885,0
|
|
20231011,200600,1065476720,3885,3885,3885,3885,0
|
|
20231011,200500,1065476720,3885,3885,3885,3885,0
|
|
20231011,200400,1065476720,3885,3885,3885,3885,0
|
|
20231011,200300,1065476720,3885,3885,3885,3885,0
|
|
20231011,200200,1065476720,3885,3885,3885,3885,0
|
|
20231011,200100,1065476720,3885,3885,3885,3885,0
|
|
20231011,200000,1065476720,3885,3885,3885,3885,0
|
|
20231011,195900,1065476720,3885,3885,3885,3885,0
|
|
20231011,195800,1065476720,3885,3885,3885,3885,0
|
|
20231011,195700,1065476720,3885,3885,3885,3885,0
|
|
20231011,195600,1065476720,3885,3885,3885,3885,0
|
|
20231011,195500,1065476720,3885,3885,3885,3885,0
|
|
20231011,195400,1065476720,3885,3885,3885,3885,0
|
|
20231011,195300,1065476720,3885,3885,3885,3885,0
|
|
20231011,195200,1065476720,3885,3885,3885,3885,0
|
|
20231011,195100,1065476720,3885,3885,3885,3885,0
|
|
20231011,195000,1065476720,3885,3885,3885,3885,0
|
|
20231011,194900,1065476720,3885,3885,3885,3885,0
|
|
20231011,194800,1065476720,3885,3885,3885,3885,0
|
|
20231011,194700,1065476720,3885,3885,3885,3885,0
|
|
20231011,194600,1065476720,3885,3885,3885,3885,0
|
|
20231011,194500,1065476720,3885,3885,3885,3885,0
|
|
20231011,194400,1065476720,3885,3885,3885,3885,1948
|
|
20231011,194300,1065476720,3885,3885,3885,3885,0
|
|
20231011,194200,1065476720,3885,3885,3885,3885,0
|
|
20231011,194100,1065476720,3885,3885,3885,3885,0
|
|
20231011,194000,1065476720,3885,3885,3885,3885,0
|
|
20231011,193900,1065476720,3885,3885,3885,3885,0
|
|
20231011,193800,1065476720,3885,3885,3885,3885,0
|
|
20231011,193700,1065476720,3885,3885,3885,3885,0
|
|
20231011,193600,1065476720,3885,3885,3885,3885,0
|
|
20231011,193500,1065476720,3885,3885,3885,3885,0
|
|
20231011,193400,1065476720,3885,3885,3885,3885,0
|
|
20231011,193300,1065476720,3885,3885,3885,3885,0
|
|
20231011,193200,1065476720,3885,3885,3885,3885,0
|
|
20231011,193100,1065476720,3885,3885,3885,3885,0
|
|
20231011,193000,1065476720,3885,3885,3885,3885,0
|
|
20231011,192900,1065476720,3885,3885,3885,3885,0
|
|
20231011,192800,1065476720,3885,3885,3885,3885,0
|
|
20231011,192700,1065476720,3885,3885,3885,3885,0
|
|
20231011,192600,1065476720,3885,3885,3885,3885,0
|
|
20231011,192500,1065476720,3885,3885,3885,3885,0
|
|
20231011,192400,1065476720,3885,3885,3885,3885,0
|
|
20231011,192300,1065476720,3885,3885,3885,3885,0
|
|
20231011,192200,1065476720,3885,3885,3885,3885,0
|
|
20231011,192100,1065476720,3885,3885,3885,3885,0
|
|
20231011,192000,1065476720,3885,3885,3885,3885,0
|
|
20231011,191900,1065476720,3885,3885,3885,3885,0
|
|
20231011,191800,1065476720,3885,3885,3885,3885,0
|
|
20231011,191700,1065476720,3885,3885,3885,3885,0
|
|
20231011,191600,1065476720,3885,3885,3885,3885,0
|
|
20231011,191500,1065476720,3885,3885,3885,3885,0
|
|
20231011,191400,1065476720,3885,3885,3885,3885,1948
|
|
20231011,191300,1065476720,3885,3885,3885,3885,0
|
|
20231011,191200,1065476720,3885,3885,3885,3885,0
|
|
20231011,191100,1065476720,3885,3885,3885,3885,0
|
|
20231011,191000,1065476720,3885,3885,3885,3885,0
|
|
20231011,190900,1065476720,3885,3885,3885,3885,0
|
|
20231011,190800,1065476720,3885,3885,3885,3885,0
|
|
20231011,190700,1065476720,3885,3885,3885,3885,0
|
|
20231011,190600,1065476720,3885,3885,3885,3885,0
|
|
20231011,190500,1065476720,3885,3885,3885,3885,0
|
|
20231011,190400,1065476720,3885,3885,3885,3885,0
|
|
20231011,190300,1065476720,3885,3885,3885,3885,0
|
|
20231011,190200,1065476720,3885,3885,3885,3885,0
|
|
20231011,190100,1065476720,3885,3885,3885,3885,0
|
|
20231011,190000,1065476720,3885,3885,3885,3885,0
|
|
20231011,185900,1065476720,3885,3885,3885,3885,0
|
|
20231011,185800,1065476720,3885,3885,3885,3885,0
|
|
20231011,185700,1065476720,3885,3885,3885,3885,0
|
|
20231011,185600,1065476720,3885,3885,3885,3885,0
|
|
20231011,185500,1065476720,3885,3885,3885,3885,0
|
|
20231011,185400,1065476720,3885,3885,3885,3885,0
|
|
20231011,185300,1065476720,3885,3885,3885,3885,0
|
|
20231011,185200,1065476720,3885,3885,3885,3885,0
|
|
20231011,185100,1065476720,3885,3885,3885,3885,0
|
|
20231011,185000,1065476720,3885,3885,3885,3885,0
|
|
20231011,184900,1065476720,3885,3885,3885,3885,0
|
|
20231011,184800,1065476720,3885,3885,3885,3885,0
|
|
20231011,184700,1065476720,3885,3885,3885,3885,0
|
|
20231011,184600,1065476720,3885,3885,3885,3885,0
|
|
20231011,184500,1065476720,3885,3885,3885,3885,0
|
|
20231011,184400,1065476720,3885,3885,3885,3885,1948
|
|
20231011,184300,1065476720,3885,3885,3885,3885,0
|
|
20231011,184200,1065476720,3885,3885,3885,3885,0
|
|
20231011,184100,1065476720,3885,3885,3885,3885,0
|
|
20231011,184000,1065476720,3885,3885,3885,3885,0
|
|
20231011,183900,1065476720,3885,3885,3885,3885,0
|
|
20231011,183800,1065476720,3885,3885,3885,3885,0
|
|
20231011,183700,1065476720,3885,3885,3885,3885,0
|
|
20231011,183600,1065476720,3885,3885,3885,3885,0
|
|
20231011,183500,1065476720,3885,3885,3885,3885,0
|
|
20231011,183400,1065476720,3885,3885,3885,3885,0
|
|
20231011,183300,1065476720,3885,3885,3885,3885,0
|
|
20231011,183200,1065476720,3885,3885,3885,3885,0
|
|
20231011,183100,1065476720,3885,3885,3885,3885,0
|
|
20231011,183000,1065476720,3885,3885,3885,3885,0
|
|
20231011,182900,1065476720,3885,3885,3885,3885,0
|
|
20231011,182800,1065476720,3885,3885,3885,3885,0
|
|
20231011,182700,1065476720,3885,3885,3885,3885,0
|
|
20231011,182600,1065476720,3885,3885,3885,3885,0
|
|
20231011,182500,1065476720,3885,3885,3885,3885,0
|
|
20231011,182400,1065476720,3885,3885,3885,3885,0
|
|
20231011,182300,1065476720,3885,3885,3885,3885,0
|
|
20231011,182200,1065476720,3885,3885,3885,3885,0
|
|
20231011,182100,1065476720,3885,3885,3885,3885,0
|
|
20231011,182000,1065476720,3885,3885,3885,3885,0
|
|
20231011,181900,1065476720,3885,3885,3885,3885,0
|
|
20231011,181800,1065476720,3885,3885,3885,3885,0
|
|
20231011,181700,1065476720,3885,3885,3885,3885,0
|
|
20231011,181600,1065476720,3885,3885,3885,3885,0
|
|
20231011,181500,1065476720,3885,3885,3885,3885,0
|
|
20231011,181400,1065476720,3885,3885,3885,3885,1948
|
|
20231011,181300,1065476720,3885,3885,3885,3885,0
|
|
20231011,181200,1065476720,3885,3885,3885,3885,0
|
|
20231011,181100,1065476720,3885,3885,3885,3885,0
|
|
20231011,181000,1065476720,3885,3885,3885,3885,0
|
|
20231011,180900,1065476720,3885,3885,3885,3885,0
|
|
20231011,180800,1065476720,3885,3885,3885,3885,0
|
|
20231011,180700,1065476720,3885,3885,3885,3885,0
|
|
20231011,180600,1065476720,3885,3885,3885,3885,0
|
|
20231011,180500,1065476720,3885,3885,3885,3885,0
|
|
20231011,180400,1065476720,3885,3885,3885,3885,0
|
|
20231011,180300,1065476720,3885,3885,3885,3885,0
|
|
20231011,180200,1065476720,3885,3885,3885,3885,0
|
|
20231011,180100,1065476720,3885,3885,3885,3885,0
|
|
20231011,180000,1065476720,3885,3885,3885,3885,0
|
|
20231011,175900,1065476720,3885,3885,3885,3885,0
|
|
20231011,175800,1065476720,3885,3885,3885,3885,0
|
|
20231011,175700,1065476720,3885,3885,3885,3885,0
|
|
20231011,175600,1065476720,3885,3885,3885,3885,0
|
|
20231011,175500,1065476720,3885,3885,3885,3885,0
|
|
20231011,175400,1065476720,3885,3885,3885,3885,0
|
|
20231011,175300,1065476720,3885,3885,3885,3885,0
|
|
20231011,175200,1065476720,3885,3885,3885,3885,0
|
|
20231011,175100,1065476720,3885,3885,3885,3885,0
|
|
20231011,175000,1065476720,3885,3885,3885,3885,0
|
|
20231011,174900,1065476720,3885,3885,3885,3885,0
|
|
20231011,174800,1065476720,3885,3885,3885,3885,0
|
|
20231011,174700,1065476720,3885,3885,3885,3885,0
|
|
20231011,174600,1065476720,3885,3885,3885,3885,0
|
|
20231011,174500,1065476720,3885,3885,3885,3885,0
|
|
20231011,174400,1065476720,3885,3885,3885,3885,1948
|
|
20231011,174300,1065476720,3885,3885,3885,3885,0
|
|
20231011,174200,1065476720,3885,3885,3885,3885,0
|
|
20231011,174100,1065476720,3885,3885,3885,3885,0
|
|
20231011,174000,1065476720,3885,3885,3885,3885,0
|
|
20231011,173900,1065476720,3885,3885,3885,3885,0
|
|
20231011,173800,1065476720,3885,3885,3885,3885,0
|
|
20231011,173700,1065476720,3885,3885,3885,3885,0
|
|
20231011,173600,1065476720,3885,3885,3885,3885,0
|
|
20231011,173500,1065476720,3885,3885,3885,3885,0
|
|
20231011,173400,1065476720,3885,3885,3885,3885,0
|
|
20231011,173300,1065476720,3885,3885,3885,3885,0
|
|
20231011,173200,1065476720,3885,3885,3885,3885,0
|
|
20231011,173100,1065476720,3885,3885,3885,3885,0
|
|
20231011,173000,1065476720,3885,3885,3885,3885,0
|
|
20231011,172900,1065476720,3885,3885,3885,3885,0
|
|
20231011,172800,1065476720,3885,3885,3885,3885,0
|
|
20231011,172700,1065476720,3885,3885,3885,3885,0
|
|
20231011,172600,1065476720,3885,3885,3885,3885,0
|
|
20231011,172500,1065476720,3885,3885,3885,3885,0
|
|
20231011,172400,1065476720,3885,3885,3885,3885,0
|
|
20231011,172300,1065476720,3885,3885,3885,3885,0
|
|
20231011,172200,1065476720,3885,3885,3885,3885,0
|
|
20231011,172100,1065476720,3885,3885,3885,3885,0
|
|
20231011,172000,1065476720,3885,3885,3885,3885,0
|
|
20231011,171900,1065476720,3885,3885,3885,3885,0
|
|
20231011,171800,1065476720,3885,3885,3885,3885,0
|
|
20231011,171700,1065476720,3885,3885,3885,3885,0
|
|
20231011,171600,1065476720,3885,3885,3885,3885,0
|
|
20231011,171500,1065476720,3885,3885,3885,3885,0
|
|
20231011,171400,1065476720,3885,3885,3885,3885,1948
|
|
20231011,171300,1065476720,3885,3885,3885,3885,0
|
|
20231011,171200,1065476720,3885,3885,3885,3885,0
|
|
20231011,171100,1065476720,3885,3885,3885,3885,0
|
|
20231011,171000,1065476720,3885,3885,3885,3885,0
|
|
20231011,170900,1065476720,3885,3885,3885,3885,0
|
|
20231011,170800,1065476720,3885,3885,3885,3885,0
|
|
20231011,170700,1065476720,3885,3885,3885,3885,0
|
|
20231011,170600,1065476720,3885,3885,3885,3885,0
|
|
20231011,170500,1065476720,3885,3885,3885,3885,0
|
|
20231011,170400,1065476720,3885,3885,3885,3885,0
|
|
20231011,170300,1065476720,3885,3885,3885,3885,0
|
|
20231011,170200,1065476720,3885,3885,3885,3885,0
|
|
20231011,170100,1065476720,3885,3885,3885,3885,0
|
|
20231011,170000,1065476720,3885,3885,3885,3885,0
|
|
20231011,165900,1065476720,3885,3885,3885,3885,0
|
|
20231011,165800,1065476720,3885,3885,3885,3885,0
|
|
20231011,165700,1065476720,3885,3885,3885,3885,0
|
|
20231011,165600,1065476720,3885,3885,3885,3885,0
|
|
20231011,165500,1065476720,3885,3885,3885,3885,0
|
|
20231011,165400,1065476720,3885,3885,3885,3885,0
|
|
20231011,165300,1065476720,3885,3885,3885,3885,0
|
|
20231011,165200,1065476720,3885,3885,3885,3885,0
|
|
20231011,165100,1065476720,3885,3885,3885,3885,0
|
|
20231011,165000,1065476720,3885,3885,3885,3885,0
|
|
20231011,164900,1065476720,3885,3885,3885,3885,0
|
|
20231011,164800,1065476720,3885,3885,3885,3885,0
|
|
20231011,164700,1065476720,3885,3885,3885,3885,0
|
|
20231011,164600,1065476720,3885,3885,3885,3885,0
|
|
20231011,164500,1065476720,3885,3885,3885,3885,0
|
|
20231011,164400,1065476720,3885,3885,3885,3885,1948
|
|
20231011,164300,1065476720,3885,3885,3885,3885,0
|
|
20231011,164200,1065476720,3885,3885,3885,3885,0
|
|
20231011,164100,1065476720,3885,3885,3885,3885,0
|
|
20231011,164000,1065476720,3885,3885,3885,3885,0
|
|
20231011,163900,1065476720,3885,3885,3885,3885,0
|
|
20231011,163800,1065476720,3885,3885,3885,3885,0
|
|
20231011,163700,1065476720,3885,3885,3885,3885,0
|
|
20231011,163600,1065476720,3885,3885,3885,3885,0
|
|
20231011,163500,1065476720,3885,3885,3885,3885,0
|
|
20231011,163400,1065476720,3885,3885,3885,3885,0
|
|
20231011,163300,1065476720,3885,3885,3885,3885,0
|
|
20231011,163200,1065476720,3885,3885,3885,3885,0
|
|
20231011,163100,1065476720,3885,3885,3885,3885,0
|
|
20231011,163000,1065476720,3885,3885,3885,3885,0
|
|
20231011,162900,1065476720,3885,3885,3885,3885,0
|
|
20231011,162800,1065476720,3885,3885,3885,3885,0
|
|
20231011,162700,1065476720,3885,3885,3885,3885,0
|
|
20231011,162600,1065476720,3885,3885,3885,3885,0
|
|
20231011,162500,1065476720,3885,3885,3885,3885,0
|
|
20231011,162400,1065476720,3885,3885,3885,3885,0
|
|
20231011,162300,1065476720,3885,3885,3885,3885,0
|
|
20231011,162200,1065476720,3885,3885,3885,3885,0
|
|
20231011,162100,1065476720,3885,3885,3885,3885,0
|
|
20231011,162000,1065476720,3885,3885,3885,3885,0
|
|
20231011,161900,1065476720,3885,3885,3885,3885,0
|
|
20231011,161800,1065476720,3885,3885,3885,3885,0
|
|
20231011,161700,1065476720,3885,3885,3885,3885,0
|
|
20231011,161600,1065476720,3885,3885,3885,3885,0
|
|
20231011,161500,1065476720,3885,3885,3885,3885,0
|
|
20231011,161400,1065476720,3885,3885,3885,3885,1948
|
|
20231011,161300,1065476720,3885,3885,3885,3885,0
|
|
20231011,161200,1065476720,3885,3885,3885,3885,0
|
|
20231011,161100,1065476720,3885,3885,3885,3885,0
|
|
20231011,161000,1065476720,3885,3885,3885,3885,0
|
|
20231011,160900,1065476720,3885,3885,3885,3885,0
|
|
20231011,160800,1065476720,3885,3885,3885,3885,0
|
|
20231011,160700,1065476720,3885,3885,3885,3885,0
|
|
20231011,160600,1065476720,3885,3885,3885,3885,0
|
|
20231011,160500,1065476720,3885,3885,3885,3885,0
|
|
20231011,160400,1065476720,3885,3885,3885,3885,0
|
|
20231011,160300,1065476720,3885,3885,3885,3885,0
|
|
20231011,160200,1065476720,3885,3885,3885,3885,0
|
|
20231011,160100,1065476720,3885,3885,3885,3885,0
|
|
20231011,160000,1065476720,3885,3885,3885,3885,0
|
|
20231011,155900,1065476720,3885,3885,3885,3885,0
|
|
20231011,155800,1065476720,3885,3885,3885,3885,0
|
|
20231011,155700,1065476720,3885,3885,3885,3885,0
|
|
20231011,155600,1065476720,3885,3885,3885,3885,0
|
|
20231011,155500,1065476720,3885,3885,3885,3885,0
|
|
20231011,155400,1065476720,3885,3885,3885,3885,0
|
|
20231011,155300,1065476720,3885,3885,3885,3885,0
|
|
20231011,155200,1065476720,3885,3885,3885,3885,0
|
|
20231011,155100,1065476720,3885,3885,3885,3885,0
|
|
20231011,155000,1065476720,3885,3885,3885,3885,0
|
|
20231011,154900,1065476720,3885,3885,3885,3885,0
|
|
20231011,154800,1065476720,3885,3885,3885,3885,0
|
|
20231011,154700,1065476720,3885,3885,3885,3885,0
|
|
20231011,154600,1065476720,3885,3885,3885,3885,0
|
|
20231011,154500,1065476720,3885,3885,3885,3885,0
|
|
20231011,154400,1065476720,3885,3885,3885,3885,1948
|
|
20231011,154300,1065476720,3885,3885,3885,3885,0
|
|
20231011,154200,1065476720,3885,3885,3885,3885,0
|
|
20231011,154100,1065476720,3885,3885,3885,3885,0
|
|
20231011,154000,1065476720,3885,3885,3885,3885,0
|
|
20231011,153900,1065476720,3885,3885,3885,3885,0
|
|
20231011,153800,1065476720,3885,3885,3885,3885,0
|
|
20231011,153700,1065476720,3885,3885,3885,3885,0
|
|
20231011,153600,1065476720,3885,3885,3885,3885,0
|
|
20231011,153500,1065476720,3885,3885,3885,3885,0
|
|
20231011,153400,1065476720,3885,3885,3885,3885,0
|
|
20231011,153300,1065476720,3885,3885,3885,3885,0
|
|
20231011,153200,1065476720,3885,3885,3885,3885,0
|
|
20231011,153100,1065476720,3885,3885,3885,3885,0
|
|
20231011,153000,1065476720,3885,3885,3885,3885,1948
|
|
20231011,152900,1057908740,3870,3870,3870,3870,0
|
|
20231011,152800,1057908740,3870,3870,3870,3870,0
|
|
20231011,152700,1057908740,3870,3870,3870,3870,0
|
|
20231011,152600,1057908740,3870,3870,3870,3870,0
|
|
20231011,152500,1057908740,3870,3870,3870,3870,0
|
|
20231011,152400,1057908740,3870,3870,3870,3870,0
|
|
20231011,152300,1057908740,3870,3870,3870,3870,0
|
|
20231011,152200,1057908740,3870,3870,3870,3870,0
|
|
20231011,152100,1057908740,3870,3870,3870,3870,0
|
|
20231011,152000,1057908740,3870,3870,3870,3870,0
|
|
20231011,151900,1057908740,3870,3905,3905,3865,2696
|
|
20231011,151800,1047462670,3905,3880,3905,3880,376
|
|
20231011,151700,1046003765,3905,3905,3905,3880,828
|
|
20231011,151600,1042788755,3885,3905,3905,3885,118
|
|
20231011,151500,1042328300,3905,3905,3905,3905,127
|
|
20231011,151400,1041832365,3905,3890,3905,3890,766
|
|
20231011,151300,1038851125,3905,3910,3910,3890,206
|
|
20231011,151200,1038049520,3910,3895,3910,3890,2638
|
|
20231011,151100,1027785090,3915,3900,3915,3900,105
|
|
20231011,151000,1027375575,3915,3915,3915,3915,0
|
|
20231011,150900,1027375575,3915,3895,3915,3895,370
|
|
20231011,150800,1025934355,3905,3905,3905,3905,517
|
|
20231011,150700,1023915470,3905,3915,3915,3905,605
|
|
20231011,150600,1021552925,3905,3905,3915,3905,492
|
|
20231011,150500,1019631655,3915,3910,3915,3910,267
|
|
20231011,150400,1018587680,3915,3910,3915,3910,2074
|
|
20231011,150300,1010478335,3910,3910,3915,3910,257
|
|
20231011,150200,1009473460,3910,3910,3910,3910,0
|
|
20231011,150100,1009473460,3910,3905,3910,3900,924
|
|
20231011,150000,1005866735,3905,3900,3905,3900,301
|
|
20231011,145900,1004692830,3905,3905,3905,3905,2
|
|
20231011,145800,1004685020,3900,3905,3905,3900,874
|
|
20231011,145700,1001276415,3915,3905,3915,3905,116
|
|
20231011,145600,1000823425,3905,3905,3905,3905,19
|
|
20231011,145500,1000749230,3915,3915,3915,3905,17
|
|
20231011,145400,1000682775,3915,3915,3915,3915,2
|
|
20231011,145300,1000674945,3915,3915,3915,3900,7
|
|
20231011,145200,1000647615,3900,3895,3900,3895,784
|
|
20231011,145100,997593200,3895,3895,3900,3895,499
|
|
20231011,145000,995649540,3895,3895,3900,3890,2076
|
|
20231011,144900,987567540,3895,3910,3915,3895,97
|
|
20231011,144800,987189630,3895,3900,3900,3895,164
|
|
20231011,144700,986550795,3915,3915,3915,3915,0
|
|
20231011,144600,986550795,3915,3915,3915,3915,0
|
|
20231011,144500,986550795,3915,3915,3915,3915,18
|
|
20231011,144400,986480325,3915,3915,3915,3915,3
|
|
20231011,144300,986468580,3895,3920,3920,3895,47
|
|
20231011,144200,986285095,3920,3920,3920,3920,0
|
|
20231011,144100,986285095,3920,3905,3920,3890,2889
|
|
20231011,144000,975038755,3930,3930,3930,3930,2
|
|
20231011,143900,975030895,3930,3905,3930,3905,406
|
|
20231011,143800,973445440,3905,3920,3920,3900,2877
|
|
20231011,143700,962212270,3935,3935,3935,3935,0
|
|
20231011,143600,962212270,3935,3920,3935,3920,2
|
|
20231011,143500,962204415,3935,3935,3935,3935,17
|
|
20231011,143400,962137520,3935,3935,3935,3935,0
|
|
20231011,143300,962137520,3935,3935,3935,3935,0
|
|
20231011,143200,962137520,3935,3920,3935,3920,15
|
|
20231011,143100,962078540,3940,3940,3940,3940,1
|
|
20231011,143000,962074600,3940,3930,3940,3930,1171
|
|
20231011,142900,957464820,3930,3930,3930,3930,1
|
|
20231011,142800,957460890,3925,3925,3925,3925,5
|
|
20231011,142700,957441265,3930,3915,3930,3915,35
|
|
20231011,142600,957304215,3935,3935,3935,3935,0
|
|
20231011,142500,957304215,3935,3935,3935,3935,0
|
|
20231011,142400,957304215,3935,3935,3935,3935,0
|
|
20231011,142300,957304215,3935,3935,3935,3935,0
|
|
20231011,142200,957304215,3935,3930,3935,3930,26
|
|
20231011,142100,957201950,3935,3935,3935,3935,5
|
|
20231011,142000,957182275,3940,3940,3940,3940,1
|
|
20231011,141900,957178335,3915,3915,3915,3915,515
|
|
20231011,141800,955162110,3915,3945,3945,3915,35
|
|
20231011,141700,955025025,3945,3930,3945,3905,2781
|
|
20231011,141600,944131140,3950,3950,3950,3950,0
|
|
20231011,141500,944131140,3950,3950,3950,3950,0
|
|
20231011,141400,944131140,3950,3950,3950,3950,1
|
|
20231011,141300,944127190,3950,3950,3950,3950,0
|
|
20231011,141200,944127190,3950,3950,3950,3950,0
|
|
20231011,141100,944127190,3950,3930,3950,3930,101
|
|
20231011,141000,943730240,3950,3930,3950,3930,11
|
|
20231011,140900,943686990,3950,3940,3950,3930,115
|
|
20231011,140800,943234610,3950,3950,3950,3950,0
|
|
20231011,140700,943234610,3950,3950,3950,3950,0
|
|
20231011,140600,943234610,3950,3945,3950,3945,101
|
|
20231011,140500,942836160,3945,3945,3945,3945,0
|
|
20231011,140400,942836160,3945,3945,3945,3945,276
|
|
20231011,140300,941747340,3945,3940,3945,3940,231
|
|
20231011,140200,940837185,3950,3945,3950,3945,422
|
|
20231011,140100,939170785,3950,3935,3950,3935,739
|
|
20231011,140000,936260650,3935,3930,3935,3930,66
|
|
20231011,135900,936001265,3930,3925,3930,3925,193
|
|
20231011,135800,935243490,3925,3920,3925,3920,70
|
|
20231011,135700,934968935,3920,3925,3925,3920,297
|
|
20231011,135600,933804660,3925,3925,3925,3925,0
|
|
20231011,135500,933804660,3925,3910,3925,3905,1975
|
|
20231011,135400,926087070,3905,3925,3925,3905,201
|
|
20231011,135300,925298165,3925,3925,3925,3905,905
|
|
20231011,135200,921763980,3925,3925,3925,3925,7
|
|
20231011,135100,921736505,3925,3905,3925,3905,6
|
|
20231011,135000,921713055,3905,3925,3925,3905,42
|
|
20231011,134900,921549025,3905,3925,3925,3905,107
|
|
20231011,134800,921130590,3930,3905,3930,3905,236
|
|
20231011,134700,920208985,3905,3905,3905,3905,30
|
|
20231011,134600,920091835,3930,3930,3930,3930,0
|
|
20231011,134500,920091835,3930,3920,3930,3905,666
|
|
20231011,134400,917487795,3920,3920,3920,3920,539
|
|
20231011,134300,915374915,3920,3920,3920,3920,540
|
|
20231011,134200,913258115,3930,3930,3930,3930,0
|
|
20231011,134100,913258115,3930,3930,3930,3930,3
|
|
20231011,134000,913246325,3930,3930,3930,3930,100
|
|
20231011,133900,912853325,3930,3930,3930,3930,0
|
|
20231011,133800,912853325,3930,3930,3930,3930,0
|
|
20231011,133700,912853325,3930,3930,3930,3930,321
|
|
20231011,133600,911591795,3930,3925,3930,3920,201
|
|
20231011,133500,910803230,3930,3930,3930,3930,0
|
|
20231011,133400,910803230,3930,3930,3930,3920,152
|
|
20231011,133300,910206870,3920,3925,3925,3920,1166
|
|
20231011,133200,905633840,3925,3920,3925,3920,3
|
|
20231011,133100,905622070,3925,3920,3930,3920,217
|
|
20231011,133000,904770365,3920,3920,3920,3920,0
|
|
20231011,132900,904770365,3920,3925,3925,3910,690
|
|
20231011,132800,902071740,3915,3915,3915,3915,44
|
|
20231011,132700,901899480,3925,3925,3925,3925,15
|
|
20231011,132600,901840605,3925,3925,3925,3925,5
|
|
20231011,132500,901820980,3925,3925,3925,3925,1
|
|
20231011,132400,901817055,3915,3915,3925,3915,2251
|
|
20231011,132300,893004380,3930,3920,3930,3915,33
|
|
20231011,132200,892875020,3920,3920,3920,3920,235
|
|
20231011,132100,891953820,3920,3925,3925,3920,50
|
|
20231011,132000,891757770,3930,3930,3930,3930,0
|
|
20231011,131900,891757770,3930,3920,3930,3905,4389
|
|
20231011,131800,874604485,3920,3920,3920,3920,100
|
|
20231011,131700,874212485,3930,3920,3930,3920,34
|
|
20231011,131600,874079195,3920,3930,3930,3920,516
|
|
20231011,131500,872051355,3930,3930,3930,3930,192
|
|
20231011,131400,871296795,3930,3920,3930,3920,63
|
|
20231011,131300,871049785,3920,3925,3925,3920,45
|
|
20231011,131200,870873335,3925,3925,3925,3925,10
|
|
20231011,131100,870834085,3925,3925,3925,3925,0
|
|
20231011,131000,870834085,3925,3920,3925,3920,399
|
|
20231011,130900,869269985,3920,3920,3920,3915,676
|
|
20231011,130800,866620165,3920,3920,3920,3920,1
|
|
20231011,130700,866616245,3930,3930,3930,3930,0
|
|
20231011,130600,866616245,3930,3930,3930,3930,0
|
|
20231011,130500,866616245,3930,3930,3930,3915,1122
|
|
20231011,130400,862222625,3935,3935,3935,3935,0
|
|
20231011,130300,862222625,3935,3935,3935,3935,0
|
|
20231011,130200,862222625,3935,3935,3935,3935,0
|
|
20231011,130100,862222625,3935,3935,3935,3935,1
|
|
20231011,130000,862218690,3915,3915,3915,3915,22
|
|
20231011,125900,862132560,3940,3940,3940,3940,1
|
|
20231011,125800,862128620,3920,3920,3920,3920,400
|
|
20231011,125700,860560620,3940,3920,3940,3920,6
|
|
20231011,125600,860537080,3920,3920,3920,3920,338
|
|
20231011,125500,859212120,3940,3940,3940,3940,0
|
|
20231011,125400,859212120,3940,3925,3940,3925,2236
|
|
20231011,125300,850435610,3925,3925,3925,3905,2440
|
|
20231011,125200,840890300,3925,3935,3935,3925,1280
|
|
20231011,125100,835856660,3940,3940,3940,3940,239
|
|
20231011,125000,834915000,3940,3940,3940,3940,170
|
|
20231011,124900,834245200,3940,3940,3940,3940,200
|
|
20231011,124800,833457200,3955,3950,3955,3950,894
|
|
20231011,124700,829923685,3950,3950,3950,3950,0
|
|
20231011,124600,829923685,3950,3940,3950,3940,275
|
|
20231011,124500,828840175,3950,3950,3950,3950,0
|
|
20231011,124400,828840175,3950,3950,3950,3950,0
|
|
20231011,124300,828840175,3950,3950,3950,3950,0
|
|
20231011,124200,828840175,3950,3950,3950,3950,0
|
|
20231011,124100,828840175,3950,3945,3950,3945,1037
|
|
20231011,124000,824749205,3950,3950,3955,3950,102
|
|
20231011,123900,824346300,3950,3950,3955,3950,302
|
|
20231011,123800,823153395,3955,3945,3955,3945,274
|
|
20231011,123700,822071870,3945,3945,3945,3945,101
|
|
20231011,123600,821673425,3945,3940,3945,3940,131
|
|
20231011,123500,821156780,3945,3940,3945,3940,55
|
|
20231011,123400,820940075,3940,3935,3940,3935,176
|
|
20231011,123300,820247135,3945,3945,3950,3945,102
|
|
20231011,123200,819844740,3950,3950,3950,3950,261
|
|
20231011,123100,818813790,3950,3955,3955,3950,37
|
|
20231011,123000,818667635,3955,3955,3955,3955,5
|
|
20231011,122900,818647860,3960,3960,3960,3960,10
|
|
20231011,122800,818608260,3960,3960,3960,3960,0
|
|
20231011,122700,818608260,3960,3965,3965,3960,456
|
|
20231011,122600,816802215,3970,3965,3970,3965,414
|
|
20231011,122500,815160690,3970,3965,3970,3965,33
|
|
20231011,122400,815029840,3975,3975,3975,3975,0
|
|
20231011,122300,815029840,3975,3975,3975,3975,34
|
|
20231011,122200,814894690,3975,3970,3975,3960,102
|
|
20231011,122100,814490620,3970,3970,3980,3970,351
|
|
20231011,122000,813097140,3980,3980,3980,3980,11
|
|
20231011,121900,813053360,3980,3970,3980,3970,6
|
|
20231011,121800,813029530,3980,3980,3985,3980,145
|
|
20231011,121700,812452415,3985,3980,3985,3980,966
|
|
20231011,121600,808602935,3985,3985,3985,3985,2
|
|
20231011,121500,808594965,3970,3980,3990,3970,5129
|
|
20231011,121400,788169200,3980,3980,3980,3980,711
|
|
20231011,121300,785339420,3980,3970,3980,3970,3199
|
|
20231011,121200,772628640,3975,3975,3975,3975,1
|
|
20231011,121100,772624665,3980,3980,3980,3980,0
|
|
20231011,121000,772624665,3980,3960,3980,3960,4548
|
|
20231011,120900,754549895,3970,3970,3970,3970,25
|
|
20231011,120800,754450645,3975,3965,3975,3965,1848
|
|
20231011,120700,747123085,3965,3965,3965,3965,1753
|
|
20231011,120600,740172440,3980,3955,3980,3955,3401
|
|
20231011,120500,726663020,3955,3950,3955,3950,419
|
|
20231011,120400,725005880,3955,3950,3955,3925,512
|
|
20231011,120300,722994335,3955,3945,3955,3945,37
|
|
20231011,120200,722848360,3945,3935,3945,3935,291
|
|
20231011,120100,721702600,3935,3935,3935,3935,50
|
|
20231011,120000,721505850,3935,3935,3935,3935,7
|
|
20231011,115900,721478305,3935,3935,3935,3930,531
|
|
20231011,115800,719391465,3930,3935,3935,3930,829
|
|
20231011,115700,716129550,3935,3930,3935,3930,34
|
|
20231011,115600,715995915,3930,3935,3935,3930,135
|
|
20231011,115500,715465000,3945,3945,3945,3945,1
|
|
20231011,115400,715461055,3930,3935,3935,3930,30
|
|
20231011,115300,715343055,3945,3945,3945,3945,2
|
|
20231011,115200,715335165,3945,3950,3950,3930,569
|
|
20231011,115100,713096215,3950,3945,3950,3945,471
|
|
20231011,115000,711237480,3945,3945,3945,3945,28
|
|
20231011,114900,711127020,3945,3945,3950,3945,212
|
|
20231011,114800,710290620,3945,3935,3945,3935,681
|
|
20231011,114700,707605460,3940,3940,3940,3940,0
|
|
20231011,114600,707605460,3940,3935,3940,3935,304
|
|
20231011,114500,706409215,3935,3935,3935,3935,1
|
|
20231011,114400,706405280,3940,3935,3940,3935,21
|
|
20231011,114300,706322640,3940,3940,3940,3935,93
|
|
20231011,114200,705956600,3940,3945,3945,3940,163
|
|
20231011,114100,705314065,3945,3940,3945,3940,312
|
|
20231011,114000,704084250,3940,3940,3940,3940,104
|
|
20231011,113900,703674490,3940,3940,3940,3940,284
|
|
20231011,113800,702555530,3945,3945,3945,3945,0
|
|
20231011,113700,702555530,3945,3940,3945,3930,331
|
|
20231011,113600,701252875,3940,3940,3940,3940,500
|
|
20231011,113500,699282875,3945,3945,3950,3945,210
|
|
20231011,113400,698454420,3950,3945,3950,3945,16
|
|
20231011,113300,698391245,3950,3950,3950,3950,0
|
|
20231011,113200,698391245,3950,3945,3950,3945,247
|
|
20231011,113100,697416345,3945,3940,3945,3940,244
|
|
20231011,113000,696454975,3940,3935,3940,3930,66
|
|
20231011,112900,696195460,3935,3935,3935,3935,642
|
|
20231011,112800,693669190,3935,3940,3940,3930,605
|
|
20231011,112700,691289840,3945,3950,3950,3945,501
|
|
20231011,112600,689310895,3955,3955,3955,3955,4
|
|
20231011,112500,689295075,3955,3955,3955,3935,97
|
|
20231011,112400,688913320,3955,3960,3960,3945,438
|
|
20231011,112300,687184240,3965,3965,3965,3965,8
|
|
20231011,112200,687152520,3965,3965,3965,3965,81
|
|
20231011,112100,686831355,3965,3960,3965,3960,505
|
|
20231011,112000,684831530,3960,3960,3960,3960,158
|
|
20231011,111900,684205850,3960,3940,3960,3940,1131
|
|
20231011,111800,679733260,3950,3950,3950,3950,4
|
|
20231011,111700,679717460,3950,3945,3950,3930,1237
|
|
20231011,111600,674836265,3955,3965,3965,3950,533
|
|
20231011,111500,672730260,3960,3960,3965,3950,1154
|
|
20231011,111400,668159890,3965,3935,3985,3930,9160
|
|
20231011,111300,631824680,3945,3950,3950,3935,73
|
|
20231011,111200,631537090,3950,3945,3950,3945,3028
|
|
20231011,111100,619586000,3945,3935,3945,3935,3720
|
|
20231011,111000,604946910,3935,3930,3935,3930,4356
|
|
20231011,110900,587811055,3925,3925,3930,3925,438
|
|
20231011,110800,586091900,3925,3925,3925,3925,226
|
|
20231011,110700,585204850,3920,3910,3920,3910,814
|
|
20231011,110600,582014130,3920,3920,3920,3920,0
|
|
20231011,110500,582014130,3920,3920,3920,3920,0
|
|
20231011,110400,582014130,3920,3920,3920,3920,20
|
|
20231011,110300,581935730,3920,3920,3920,3920,3
|
|
20231011,110200,581923970,3920,3920,3920,3920,224
|
|
20231011,110100,581045890,3925,3925,3925,3920,38
|
|
20231011,110000,580896765,3925,3920,3925,3920,501
|
|
20231011,105900,578932840,3925,3920,3925,3920,338
|
|
20231011,105800,577607875,3920,3920,3920,3920,11
|
|
20231011,105700,577564755,3920,3905,3920,3900,645
|
|
20231011,105600,575048715,3920,3905,3920,3905,3
|
|
20231011,105500,575036975,3920,3900,3920,3900,123
|
|
20231011,105400,574557055,3920,3920,3920,3920,234
|
|
20231011,105300,573639775,3925,3925,3930,3920,1449
|
|
20231011,105200,567952495,3925,3900,3925,3895,15342
|
|
20231011,105100,508116660,3900,3895,3900,3895,495
|
|
20231011,105000,506188575,3895,3900,3900,3895,2439
|
|
20231011,104900,496676585,3900,3900,3900,3900,202
|
|
20231011,104800,495888785,3900,3900,3900,3900,0
|
|
20231011,104700,495888785,3900,3900,3900,3900,5
|
|
20231011,104600,495869285,3895,3890,3895,3890,1773
|
|
20231011,104500,488968055,3890,3865,3890,3865,490
|
|
20231011,104400,487069440,3885,3885,3885,3885,42
|
|
20231011,104300,486906270,3880,3880,3880,3880,847
|
|
20231011,104200,483619910,3880,3880,3885,3880,5
|
|
20231011,104100,483600495,3885,3860,3890,3860,7
|
|
20231011,104000,483573365,3865,3865,3865,3865,2241
|
|
20231011,103900,474911900,3890,3875,3890,3870,1501
|
|
20231011,103800,469102010,3895,3895,3895,3895,0
|
|
20231011,103700,469102010,3895,3870,3895,3870,8
|
|
20231011,103600,469070915,3885,3885,3885,3885,1
|
|
20231011,103500,469067030,3885,3890,3890,3885,1132
|
|
20231011,103400,464668945,3900,3900,3900,3900,0
|
|
20231011,103300,464668945,3900,3900,3900,3900,0
|
|
20231011,103200,464668945,3900,3900,3900,3900,606
|
|
20231011,103100,462305545,3890,3890,3890,3890,62
|
|
20231011,103000,462064365,3900,3900,3900,3890,92
|
|
20231011,102900,461706265,3900,3900,3900,3900,5
|
|
20231011,102800,461686765,3910,3900,3910,3900,165
|
|
20231011,102700,461043255,3900,3900,3900,3895,1467
|
|
20231011,102600,455326955,3910,3910,3910,3910,6
|
|
20231011,102500,455303495,3920,3920,3920,3920,0
|
|
20231011,102400,455303495,3920,3915,3920,3910,487
|
|
20231011,102300,453399240,3915,3925,3925,3915,845
|
|
20231011,102200,450091030,3930,3930,3930,3925,150
|
|
20231011,102100,449502220,3930,3930,3930,3930,14
|
|
20231011,102000,449447200,3930,3930,3930,3930,2
|
|
20231011,101900,449439340,3930,3925,3930,3925,202
|
|
20231011,101800,448646485,3925,3925,3925,3925,97
|
|
20231011,101700,448265760,3930,3920,3930,3915,406
|
|
20231011,101600,446672380,3930,3930,3930,3920,238
|
|
20231011,101500,445737090,3935,3930,3935,3930,152
|
|
20231011,101400,445139725,3930,3930,3930,3930,1371
|
|
20231011,101300,439751695,3930,3920,3930,3920,980
|
|
20231011,101200,435902345,3935,3935,3935,3935,3670
|
|
20231011,101100,421460895,3940,3940,3940,3940,100
|
|
20231011,101000,421066895,3940,3925,3940,3910,2272
|
|
20231011,100900,412151710,3930,3920,3930,3920,350
|
|
20231011,100800,410779000,3925,3920,3925,3920,1540
|
|
20231011,100700,404740010,3920,3920,3920,3920,20
|
|
20231011,100600,404661610,3920,3910,3920,3910,2090
|
|
20231011,100500,396483380,3910,3905,3910,3905,1442
|
|
20231011,100400,390851865,3910,3910,3910,3905,105
|
|
20231011,100300,390441325,3910,3895,3910,3895,1907
|
|
20231011,100200,382997055,3895,3890,3895,3890,391
|
|
20231011,100100,381476050,3890,3890,3890,3870,350
|
|
20231011,100000,380114700,3890,3885,3890,3870,1201
|
|
20231011,095900,375458925,3890,3890,3890,3890,0
|
|
20231011,095800,375458925,3890,3895,3895,3890,382
|
|
20231011,095700,373971510,3890,3885,3890,3885,57
|
|
20231011,095600,373749805,3885,3880,3885,3880,138
|
|
20231011,095500,373214260,3880,3880,3880,3880,125
|
|
20231011,095400,372729260,3875,3880,3880,3875,758
|
|
20231011,095300,369788280,3880,3875,3880,3875,244
|
|
20231011,095200,368842270,3875,3875,3875,3875,100
|
|
20231011,095100,368454770,3875,3860,3875,3860,76
|
|
20231011,095000,368161320,3875,3875,3875,3875,700
|
|
20231011,094900,365448820,3875,3875,3875,3875,98
|
|
20231011,094800,365069070,3880,3875,3880,3855,3008
|
|
20231011,094700,353453045,3880,3880,3880,3880,5
|
|
20231011,094600,353433645,3880,3870,3880,3865,9746
|
|
20231011,094500,315727015,3870,3880,3880,3870,298
|
|
20231011,094400,314573705,3880,3885,3885,3870,177
|
|
20231011,094300,313887935,3885,3895,3895,3885,77
|
|
20231011,094200,313588100,3895,3880,3895,3850,3356
|
|
20231011,094100,300615175,3900,3900,3900,3900,15
|
|
20231011,094000,300556675,3900,3900,3900,3900,0
|
|
20231011,093900,300556675,3900,3900,3900,3900,10
|
|
20231011,093800,300517675,3900,3900,3900,3895,55
|
|
20231011,093700,300303215,3900,3895,3900,3895,2
|
|
20231011,093600,300295420,3905,3885,3905,3875,3965
|
|
20231011,093500,284900370,3910,3910,3910,3910,0
|
|
20231011,093400,284900370,3910,3905,3915,3880,3027
|
|
20231011,093300,273155400,3885,3915,3915,3880,3769
|
|
20231011,093200,258495950,3935,3920,3935,3910,261
|
|
20231011,093100,257469685,3920,3935,3935,3920,338
|
|
20231011,093000,256144710,3920,3920,3935,3920,673
|
|
20231011,092900,253506535,3940,3940,3940,3900,2058
|
|
20231011,092800,245472000,3940,3920,3940,3920,113
|
|
20231011,092700,245029020,3920,3920,3920,3920,1000
|
|
20231011,092600,241109020,3945,3930,3960,3915,6981
|
|
20231011,092500,213573215,3925,3915,3925,3890,1899
|
|
20231011,092400,206131275,3915,3915,3915,3910,35
|
|
20231011,092300,205994400,3915,3895,3915,3890,650
|
|
20231011,092200,203465095,3920,3925,3925,3915,41
|
|
20231011,092100,203304275,3925,3910,3925,3900,5314
|
|
20231011,092000,182567105,3925,3925,3925,3925,193
|
|
20231011,091900,181809580,3925,3930,3930,3905,411
|
|
20231011,091800,180194605,3930,3930,3930,3930,100
|
|
20231011,091700,179801605,3930,3900,3940,3900,7889
|
|
20231011,091600,148763835,3905,3930,3930,3905,2653
|
|
20231011,091500,138353530,3935,3940,3940,3915,3055
|
|
20231011,091400,126346910,3945,3920,3945,3920,3278
|
|
20231011,091300,113461545,3915,3890,3915,3890,5784
|
|
20231011,091200,90917925,3890,3885,3890,3885,407
|
|
20231011,091100,89336610,3890,3890,3890,3885,92
|
|
20231011,091000,88979180,3885,3875,3890,3875,852
|
|
20231011,090900,85675430,3870,3870,3885,3870,37
|
|
20231011,090800,85532225,3865,3885,3895,3865,1712
|
|
20231011,090700,78887475,3890,3885,3890,3880,569
|
|
20231011,090600,76679355,3885,3890,3890,3885,148
|
|
20231011,090500,76104345,3895,3890,3900,3880,3407
|
|
20231011,090400,62834360,3890,3890,3895,3880,2537
|
|
20231011,090300,52983780,3890,3870,3905,3870,4012
|
|
20231011,090200,37400700,3880,3875,3885,3860,1636
|
|
20231011,090100,31058145,3860,3850,3870,3845,1591
|
|
20231011,090000,24930455,3850,3805,3850,3805,6414
|