632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,192900,1310574175,2320,2320,2320,2320,11539
|
|
20231018,192800,1310574175,2320,2320,2320,2320,0
|
|
20231018,192700,1310574175,2320,2320,2320,2320,0
|
|
20231018,192600,1310574175,2320,2320,2320,2320,0
|
|
20231018,192500,1310574175,2320,2320,2320,2320,0
|
|
20231018,192400,1310574175,2320,2320,2320,2320,0
|
|
20231018,192300,1310574175,2320,2320,2320,2320,0
|
|
20231018,192200,1310574175,2320,2320,2320,2320,0
|
|
20231018,192100,1310574175,2320,2320,2320,2320,0
|
|
20231018,192000,1310574175,2320,2320,2320,2320,0
|
|
20231018,191900,1310574175,2320,2320,2320,2320,0
|
|
20231018,191800,1310574175,2320,2320,2320,2320,0
|
|
20231018,191700,1310574175,2320,2320,2320,2320,0
|
|
20231018,191600,1310574175,2320,2320,2320,2320,0
|
|
20231018,191500,1310574175,2320,2320,2320,2320,0
|
|
20231018,191400,1310574175,2320,2320,2320,2320,0
|
|
20231018,191300,1310574175,2320,2320,2320,2320,0
|
|
20231018,191200,1310574175,2320,2320,2320,2320,0
|
|
20231018,191100,1310574175,2320,2320,2320,2320,0
|
|
20231018,191000,1310574175,2320,2320,2320,2320,0
|
|
20231018,190900,1310574175,2320,2320,2320,2320,0
|
|
20231018,190800,1310574175,2320,2320,2320,2320,0
|
|
20231018,190700,1310574175,2320,2320,2320,2320,0
|
|
20231018,190600,1310574175,2320,2320,2320,2320,0
|
|
20231018,190500,1310574175,2320,2320,2320,2320,0
|
|
20231018,190400,1310574175,2320,2320,2320,2320,0
|
|
20231018,190300,1310574175,2320,2320,2320,2320,0
|
|
20231018,190200,1310574175,2320,2320,2320,2320,0
|
|
20231018,190100,1310574175,2320,2320,2320,2320,0
|
|
20231018,190000,1310574175,2320,2320,2320,2320,0
|
|
20231018,185900,1310574175,2320,2320,2320,2320,11539
|
|
20231018,185800,1310574175,2320,2320,2320,2320,0
|
|
20231018,185700,1310574175,2320,2320,2320,2320,0
|
|
20231018,185600,1310574175,2320,2320,2320,2320,0
|
|
20231018,185500,1310574175,2320,2320,2320,2320,0
|
|
20231018,185400,1310574175,2320,2320,2320,2320,0
|
|
20231018,185300,1310574175,2320,2320,2320,2320,0
|
|
20231018,185200,1310574175,2320,2320,2320,2320,0
|
|
20231018,185100,1310574175,2320,2320,2320,2320,0
|
|
20231018,185000,1310574175,2320,2320,2320,2320,0
|
|
20231018,184900,1310574175,2320,2320,2320,2320,0
|
|
20231018,184800,1310574175,2320,2320,2320,2320,0
|
|
20231018,184700,1310574175,2320,2320,2320,2320,0
|
|
20231018,184600,1310574175,2320,2320,2320,2320,0
|
|
20231018,184500,1310574175,2320,2320,2320,2320,0
|
|
20231018,184400,1310574175,2320,2320,2320,2320,0
|
|
20231018,184300,1310574175,2320,2320,2320,2320,0
|
|
20231018,184200,1310574175,2320,2320,2320,2320,0
|
|
20231018,184100,1310574175,2320,2320,2320,2320,0
|
|
20231018,184000,1310574175,2320,2320,2320,2320,0
|
|
20231018,183900,1310574175,2320,2320,2320,2320,0
|
|
20231018,183800,1310574175,2320,2320,2320,2320,0
|
|
20231018,183700,1310574175,2320,2320,2320,2320,0
|
|
20231018,183600,1310574175,2320,2320,2320,2320,0
|
|
20231018,183500,1310574175,2320,2320,2320,2320,0
|
|
20231018,183400,1310574175,2320,2320,2320,2320,0
|
|
20231018,183300,1310574175,2320,2320,2320,2320,0
|
|
20231018,183200,1310574175,2320,2320,2320,2320,0
|
|
20231018,183100,1310574175,2320,2320,2320,2320,0
|
|
20231018,183000,1310574175,2320,2320,2320,2320,0
|
|
20231018,182900,1310574175,2320,2320,2320,2320,11539
|
|
20231018,182800,1310574175,2320,2320,2320,2320,0
|
|
20231018,182700,1310574175,2320,2320,2320,2320,0
|
|
20231018,182600,1310574175,2320,2320,2320,2320,0
|
|
20231018,182500,1310574175,2320,2320,2320,2320,0
|
|
20231018,182400,1310574175,2320,2320,2320,2320,0
|
|
20231018,182300,1310574175,2320,2320,2320,2320,0
|
|
20231018,182200,1310574175,2320,2320,2320,2320,0
|
|
20231018,182100,1310574175,2320,2320,2320,2320,0
|
|
20231018,182000,1310574175,2320,2320,2320,2320,0
|
|
20231018,181900,1310574175,2320,2320,2320,2320,0
|
|
20231018,181800,1310574175,2320,2320,2320,2320,0
|
|
20231018,181700,1310574175,2320,2320,2320,2320,0
|
|
20231018,181600,1310574175,2320,2320,2320,2320,0
|
|
20231018,181500,1310574175,2320,2320,2320,2320,0
|
|
20231018,181400,1310574175,2320,2320,2320,2320,0
|
|
20231018,181300,1310574175,2320,2320,2320,2320,0
|
|
20231018,181200,1310574175,2320,2320,2320,2320,0
|
|
20231018,181100,1310574175,2320,2320,2320,2320,0
|
|
20231018,181000,1310574175,2320,2320,2320,2320,0
|
|
20231018,180900,1310574175,2320,2320,2320,2320,0
|
|
20231018,180800,1310574175,2320,2320,2320,2320,0
|
|
20231018,180700,1310574175,2320,2320,2320,2320,0
|
|
20231018,180600,1310574175,2320,2320,2320,2320,0
|
|
20231018,180500,1310574175,2320,2320,2320,2320,0
|
|
20231018,180400,1310574175,2320,2320,2320,2320,0
|
|
20231018,180300,1310574175,2320,2320,2320,2320,0
|
|
20231018,180200,1310574175,2320,2320,2320,2320,0
|
|
20231018,180100,1310574175,2320,2320,2320,2320,0
|
|
20231018,180000,1310574175,2320,2320,2320,2320,0
|
|
20231018,175900,1310574175,2320,2320,2320,2320,11539
|
|
20231018,175800,1310574175,2320,2320,2320,2320,0
|
|
20231018,175700,1310574175,2320,2320,2320,2320,0
|
|
20231018,175600,1310574175,2320,2320,2320,2320,0
|
|
20231018,175500,1310574175,2320,2320,2320,2320,0
|
|
20231018,175400,1310574175,2320,2320,2320,2320,0
|
|
20231018,175300,1310574175,2320,2320,2320,2320,0
|
|
20231018,175200,1310574175,2320,2320,2320,2320,0
|
|
20231018,175100,1310574175,2320,2320,2320,2320,0
|
|
20231018,175000,1310574175,2320,2320,2320,2320,0
|
|
20231018,174900,1310574175,2320,2320,2320,2320,0
|
|
20231018,174800,1310574175,2320,2320,2320,2320,0
|
|
20231018,174700,1310574175,2320,2320,2320,2320,0
|
|
20231018,174600,1310574175,2320,2320,2320,2320,0
|
|
20231018,174500,1310574175,2320,2320,2320,2320,0
|
|
20231018,174400,1310574175,2320,2320,2320,2320,0
|
|
20231018,174300,1310574175,2320,2320,2320,2320,0
|
|
20231018,174200,1310574175,2320,2320,2320,2320,0
|
|
20231018,174100,1310574175,2320,2320,2320,2320,0
|
|
20231018,174000,1310574175,2320,2320,2320,2320,0
|
|
20231018,173900,1310574175,2320,2320,2320,2320,0
|
|
20231018,173800,1310574175,2320,2320,2320,2320,0
|
|
20231018,173700,1310574175,2320,2320,2320,2320,0
|
|
20231018,173600,1310574175,2320,2320,2320,2320,0
|
|
20231018,173500,1310574175,2320,2320,2320,2320,0
|
|
20231018,173400,1310574175,2320,2320,2320,2320,0
|
|
20231018,173300,1310574175,2320,2320,2320,2320,0
|
|
20231018,173200,1310574175,2320,2320,2320,2320,0
|
|
20231018,173100,1310574175,2320,2320,2320,2320,0
|
|
20231018,173000,1310574175,2320,2320,2320,2320,0
|
|
20231018,172900,1310574175,2320,2320,2320,2320,11539
|
|
20231018,172800,1310574175,2320,2320,2320,2320,0
|
|
20231018,172700,1310574175,2320,2320,2320,2320,0
|
|
20231018,172600,1310574175,2320,2320,2320,2320,0
|
|
20231018,172500,1310574175,2320,2320,2320,2320,0
|
|
20231018,172400,1310574175,2320,2320,2320,2320,0
|
|
20231018,172300,1310574175,2320,2320,2320,2320,0
|
|
20231018,172200,1310574175,2320,2320,2320,2320,0
|
|
20231018,172100,1310574175,2320,2320,2320,2320,0
|
|
20231018,172000,1310574175,2320,2320,2320,2320,0
|
|
20231018,171900,1310574175,2320,2320,2320,2320,0
|
|
20231018,171800,1310574175,2320,2320,2320,2320,0
|
|
20231018,171700,1310574175,2320,2320,2320,2320,0
|
|
20231018,171600,1310574175,2320,2320,2320,2320,0
|
|
20231018,171500,1310574175,2320,2320,2320,2320,0
|
|
20231018,171400,1310574175,2320,2320,2320,2320,0
|
|
20231018,171300,1310574175,2320,2320,2320,2320,0
|
|
20231018,171200,1310574175,2320,2320,2320,2320,0
|
|
20231018,171100,1310574175,2320,2320,2320,2320,0
|
|
20231018,171000,1310574175,2320,2320,2320,2320,0
|
|
20231018,170900,1310574175,2320,2320,2320,2320,0
|
|
20231018,170800,1310574175,2320,2320,2320,2320,0
|
|
20231018,170700,1310574175,2320,2320,2320,2320,0
|
|
20231018,170600,1310574175,2320,2320,2320,2320,0
|
|
20231018,170500,1310574175,2320,2320,2320,2320,0
|
|
20231018,170400,1310574175,2320,2320,2320,2320,0
|
|
20231018,170300,1310574175,2320,2320,2320,2320,0
|
|
20231018,170200,1310574175,2320,2320,2320,2320,0
|
|
20231018,170100,1310574175,2320,2320,2320,2320,0
|
|
20231018,170000,1310574175,2320,2320,2320,2320,0
|
|
20231018,165900,1310574175,2320,2320,2320,2320,11539
|
|
20231018,165800,1310574175,2320,2320,2320,2320,0
|
|
20231018,165700,1310574175,2320,2320,2320,2320,0
|
|
20231018,165600,1310574175,2320,2320,2320,2320,0
|
|
20231018,165500,1310574175,2320,2320,2320,2320,0
|
|
20231018,165400,1310574175,2320,2320,2320,2320,0
|
|
20231018,165300,1310574175,2320,2320,2320,2320,0
|
|
20231018,165200,1310574175,2320,2320,2320,2320,0
|
|
20231018,165100,1310574175,2320,2320,2320,2320,0
|
|
20231018,165000,1310574175,2320,2320,2320,2320,0
|
|
20231018,164900,1310574175,2320,2320,2320,2320,0
|
|
20231018,164800,1310574175,2320,2320,2320,2320,0
|
|
20231018,164700,1310574175,2320,2320,2320,2320,0
|
|
20231018,164600,1310574175,2320,2320,2320,2320,0
|
|
20231018,164500,1310574175,2320,2320,2320,2320,0
|
|
20231018,164400,1310574175,2320,2320,2320,2320,0
|
|
20231018,164300,1310574175,2320,2320,2320,2320,0
|
|
20231018,164200,1310574175,2320,2320,2320,2320,0
|
|
20231018,164100,1310574175,2320,2320,2320,2320,0
|
|
20231018,164000,1310574175,2320,2320,2320,2320,0
|
|
20231018,163900,1310574175,2320,2320,2320,2320,0
|
|
20231018,163800,1310574175,2320,2320,2320,2320,0
|
|
20231018,163700,1310574175,2320,2320,2320,2320,0
|
|
20231018,163600,1310574175,2320,2320,2320,2320,0
|
|
20231018,163500,1310574175,2320,2320,2320,2320,0
|
|
20231018,163400,1310574175,2320,2320,2320,2320,0
|
|
20231018,163300,1310574175,2320,2320,2320,2320,0
|
|
20231018,163200,1310574175,2320,2320,2320,2320,0
|
|
20231018,163100,1310574175,2320,2320,2320,2320,0
|
|
20231018,163000,1310574175,2320,2320,2320,2320,0
|
|
20231018,162900,1310574175,2320,2320,2320,2320,11539
|
|
20231018,162800,1310574175,2320,2320,2320,2320,0
|
|
20231018,162700,1310574175,2320,2320,2320,2320,0
|
|
20231018,162600,1310574175,2320,2320,2320,2320,0
|
|
20231018,162500,1310574175,2320,2320,2320,2320,0
|
|
20231018,162400,1310574175,2320,2320,2320,2320,0
|
|
20231018,162300,1310574175,2320,2320,2320,2320,0
|
|
20231018,162200,1310574175,2320,2320,2320,2320,0
|
|
20231018,162100,1310574175,2320,2320,2320,2320,0
|
|
20231018,162000,1310574175,2320,2320,2320,2320,0
|
|
20231018,161900,1310574175,2320,2320,2320,2320,0
|
|
20231018,161800,1310574175,2320,2320,2320,2320,0
|
|
20231018,161700,1310574175,2320,2320,2320,2320,0
|
|
20231018,161600,1310574175,2320,2320,2320,2320,0
|
|
20231018,161500,1310574175,2320,2320,2320,2320,0
|
|
20231018,161400,1310574175,2320,2320,2320,2320,0
|
|
20231018,161300,1310574175,2320,2320,2320,2320,0
|
|
20231018,161200,1310574175,2320,2320,2320,2320,0
|
|
20231018,161100,1310574175,2320,2320,2320,2320,0
|
|
20231018,161000,1310574175,2320,2320,2320,2320,0
|
|
20231018,160900,1310574175,2320,2320,2320,2320,0
|
|
20231018,160800,1310574175,2320,2320,2320,2320,0
|
|
20231018,160700,1310574175,2320,2320,2320,2320,0
|
|
20231018,160600,1310574175,2320,2320,2320,2320,0
|
|
20231018,160500,1310574175,2320,2320,2320,2320,0
|
|
20231018,160400,1310574175,2320,2320,2320,2320,0
|
|
20231018,160300,1310574175,2320,2320,2320,2320,0
|
|
20231018,160200,1310574175,2320,2320,2320,2320,0
|
|
20231018,160100,1310574175,2320,2320,2320,2320,0
|
|
20231018,160000,1310574175,2320,2320,2320,2320,0
|
|
20231018,155900,1310574175,2320,2320,2320,2320,11539
|
|
20231018,155800,1310574175,2320,2320,2320,2320,0
|
|
20231018,155700,1310574175,2320,2320,2320,2320,0
|
|
20231018,155600,1310574175,2320,2320,2320,2320,0
|
|
20231018,155500,1310574175,2320,2320,2320,2320,0
|
|
20231018,155400,1310574175,2320,2320,2320,2320,0
|
|
20231018,155300,1310574175,2320,2320,2320,2320,0
|
|
20231018,155200,1310574175,2320,2320,2320,2320,0
|
|
20231018,155100,1310574175,2320,2320,2320,2320,0
|
|
20231018,155000,1310574175,2320,2320,2320,2320,0
|
|
20231018,154900,1310574175,2320,2320,2320,2320,0
|
|
20231018,154800,1310574175,2320,2320,2320,2320,0
|
|
20231018,154700,1310574175,2320,2320,2320,2320,0
|
|
20231018,154600,1310574175,2320,2320,2320,2320,0
|
|
20231018,154500,1310574175,2320,2320,2320,2320,0
|
|
20231018,154400,1310574175,2320,2320,2320,2320,0
|
|
20231018,154300,1310574175,2320,2320,2320,2320,0
|
|
20231018,154200,1310574175,2320,2320,2320,2320,0
|
|
20231018,154100,1310574175,2320,2320,2320,2320,0
|
|
20231018,154000,1310574175,2320,2320,2320,2320,0
|
|
20231018,153900,1310574175,2320,2320,2320,2320,0
|
|
20231018,153800,1310574175,2320,2320,2320,2320,0
|
|
20231018,153700,1310574175,2320,2320,2320,2320,0
|
|
20231018,153600,1310574175,2320,2320,2320,2320,0
|
|
20231018,153500,1310574175,2320,2320,2320,2320,0
|
|
20231018,153400,1310574175,2320,2320,2320,2320,0
|
|
20231018,153300,1310574175,2320,2320,2320,2320,0
|
|
20231018,153200,1310574175,2320,2320,2320,2320,0
|
|
20231018,153100,1310574175,2320,2320,2320,2320,0
|
|
20231018,153000,1310574175,2320,2320,2320,2320,11539
|
|
20231018,152900,1283803695,2350,2350,2350,2350,0
|
|
20231018,152800,1283803695,2350,2350,2350,2350,0
|
|
20231018,152700,1283803695,2350,2350,2350,2350,0
|
|
20231018,152600,1283803695,2350,2350,2350,2350,0
|
|
20231018,152500,1283803695,2350,2350,2350,2350,0
|
|
20231018,152400,1283803695,2350,2350,2350,2350,0
|
|
20231018,152300,1283803695,2350,2350,2350,2350,0
|
|
20231018,152200,1283803695,2350,2350,2350,2350,0
|
|
20231018,152100,1283803695,2350,2350,2350,2350,0
|
|
20231018,152000,1283803695,2350,2350,2350,2350,0
|
|
20231018,151900,1283803695,2350,2340,2350,2335,6598
|
|
20231018,151800,1268376245,2340,2330,2340,2330,6799
|
|
20231018,151700,1252514955,2340,2335,2340,2335,3979
|
|
20231018,151600,1243223985,2335,2330,2335,2330,1132
|
|
20231018,151500,1240586420,2335,2335,2335,2335,4062
|
|
20231018,151400,1231101650,2340,2340,2340,2340,556
|
|
20231018,151300,1229800610,2340,2335,2340,2335,44
|
|
20231018,151200,1229697840,2340,2345,2345,2340,59
|
|
20231018,151100,1229559750,2345,2345,2345,2345,1
|
|
20231018,151000,1229557405,2340,2340,2340,2340,421
|
|
20231018,150900,1228572265,2340,2340,2340,2340,5
|
|
20231018,150800,1228560565,2335,2340,2340,2335,520
|
|
20231018,150700,1227343865,2340,2340,2340,2340,1111
|
|
20231018,150600,1224744125,2345,2345,2345,2345,1
|
|
20231018,150500,1224741780,2340,2340,2340,2340,1
|
|
20231018,150400,1224739440,2345,2345,2345,2345,0
|
|
20231018,150300,1224739440,2345,2340,2345,2340,125
|
|
20231018,150200,1224446915,2340,2340,2340,2340,76
|
|
20231018,150100,1224269075,2350,2345,2350,2345,64
|
|
20231018,150000,1224118970,2350,2345,2355,2345,2759
|
|
20231018,145900,1217648945,2345,2345,2345,2345,1
|
|
20231018,145800,1217646600,2340,2340,2340,2340,0
|
|
20231018,145700,1217646600,2340,2340,2340,2340,43
|
|
20231018,145600,1217545980,2345,2345,2345,2345,0
|
|
20231018,145500,1217545980,2345,2340,2345,2340,2277
|
|
20231018,145400,1212217795,2340,2340,2340,2340,1
|
|
20231018,145300,1212215455,2330,2330,2330,2330,508
|
|
20231018,145200,1211031815,2330,2335,2340,2330,1918
|
|
20231018,145100,1206557865,2340,2340,2340,2340,0
|
|
20231018,145000,1206557865,2340,2340,2340,2340,2
|
|
20231018,144900,1206553185,2330,2330,2330,2330,0
|
|
20231018,144800,1206553185,2330,2330,2330,2330,513
|
|
20231018,144700,1205357895,2330,2330,2330,2330,294
|
|
20231018,144600,1204672875,2340,2340,2340,2340,1
|
|
20231018,144500,1204670535,2330,2330,2330,2330,40
|
|
20231018,144400,1204577335,2335,2335,2335,2335,500
|
|
20231018,144300,1203409835,2335,2335,2335,2335,0
|
|
20231018,144200,1203409835,2335,2335,2335,2335,3
|
|
20231018,144100,1203402830,2340,2335,2340,2335,5
|
|
20231018,144000,1203391150,2335,2335,2335,2335,0
|
|
20231018,143900,1203391150,2335,2330,2335,2330,824
|
|
20231018,143800,1201468505,2340,2330,2340,2330,2
|
|
20231018,143700,1201463835,2330,2335,2335,2330,1399
|
|
20231018,143600,1198202950,2340,2340,2340,2340,10
|
|
20231018,143500,1198179550,2340,2340,2340,2340,32
|
|
20231018,143400,1198104670,2340,2335,2340,2325,1290
|
|
20231018,143300,1195101675,2340,2335,2340,2335,2
|
|
20231018,143200,1195097000,2345,2335,2345,2335,169
|
|
20231018,143100,1194701450,2340,2335,2345,2330,2821
|
|
20231018,143000,1188126935,2345,2345,2345,2345,0
|
|
20231018,142900,1188126935,2345,2340,2345,2340,6
|
|
20231018,142800,1188112890,2345,2345,2345,2345,0
|
|
20231018,142700,1188112890,2345,2340,2345,2340,67
|
|
20231018,142600,1187956065,2345,2345,2345,2345,0
|
|
20231018,142500,1187956065,2345,2340,2345,2340,13
|
|
20231018,142400,1187925640,2330,2330,2330,2330,1591
|
|
20231018,142300,1184218610,2330,2340,2340,2330,777
|
|
20231018,142200,1182407155,2355,2355,2355,2355,1
|
|
20231018,142100,1182404800,2340,2340,2340,2340,1213
|
|
20231018,142000,1179566380,2330,2335,2335,2330,296
|
|
20231018,141900,1178875295,2330,2330,2330,2330,0
|
|
20231018,141800,1178875295,2330,2335,2335,2330,836
|
|
20231018,141700,1176927410,2340,2340,2340,2325,7314
|
|
20231018,141600,1159898190,2335,2335,2335,2335,7
|
|
20231018,141500,1159881845,2335,2335,2340,2335,437
|
|
20231018,141400,1158861445,2335,2335,2340,2335,155
|
|
20231018,141300,1158499515,2335,2340,2350,2335,1396
|
|
20231018,141200,1155237750,2355,2355,2355,2355,1
|
|
20231018,141100,1155235395,2355,2355,2355,2355,0
|
|
20231018,141000,1155235395,2355,2355,2355,2355,0
|
|
20231018,140900,1155235395,2355,2355,2355,2355,0
|
|
20231018,140800,1155235395,2355,2355,2355,2355,0
|
|
20231018,140700,1155235395,2355,2355,2355,2355,0
|
|
20231018,140600,1155235395,2355,2355,2355,2355,0
|
|
20231018,140500,1155235395,2355,2345,2355,2340,3757
|
|
20231018,140400,1146432940,2350,2350,2350,2345,1322
|
|
20231018,140300,1143332725,2365,2365,2365,2365,0
|
|
20231018,140200,1143332725,2365,2350,2365,2350,461
|
|
20231018,140100,1142249360,2345,2355,2355,2345,1773
|
|
20231018,140000,1138081190,2355,2365,2365,2355,757
|
|
20231018,135900,1136296725,2365,2365,2365,2365,1
|
|
20231018,135800,1136294360,2370,2370,2370,2370,0
|
|
20231018,135700,1136294360,2370,2370,2370,2370,0
|
|
20231018,135600,1136294360,2370,2370,2370,2365,200
|
|
20231018,135500,1135820555,2370,2370,2370,2370,1
|
|
20231018,135400,1135818185,2360,2365,2365,2360,1024
|
|
20231018,135300,1133398675,2375,2375,2375,2375,0
|
|
20231018,135200,1133398675,2375,2375,2375,2375,22
|
|
20231018,135100,1133346425,2375,2375,2375,2375,87
|
|
20231018,135000,1133139800,2380,2380,2380,2380,0
|
|
20231018,134900,1133139800,2380,2380,2380,2380,0
|
|
20231018,134800,1133139800,2380,2380,2380,2380,1
|
|
20231018,134700,1133137420,2375,2375,2375,2375,20
|
|
20231018,134600,1133089920,2380,2380,2380,2380,0
|
|
20231018,134500,1133089920,2380,2380,2380,2380,180
|
|
20231018,134400,1132661520,2365,2365,2365,2365,164
|
|
20231018,134300,1132273660,2370,2370,2370,2370,1
|
|
20231018,134200,1132271290,2370,2370,2370,2370,731
|
|
20231018,134100,1130538820,2370,2370,2370,2370,1
|
|
20231018,134000,1130536450,2380,2380,2380,2380,0
|
|
20231018,133900,1130536450,2380,2380,2380,2380,0
|
|
20231018,133800,1130536450,2380,2380,2380,2380,0
|
|
20231018,133700,1130536450,2380,2380,2380,2380,0
|
|
20231018,133600,1130536450,2380,2380,2380,2380,0
|
|
20231018,133500,1130536450,2380,2380,2380,2380,1
|
|
20231018,133400,1130534070,2375,2375,2375,2375,54
|
|
20231018,133300,1130405820,2375,2375,2375,2375,0
|
|
20231018,133200,1130405820,2375,2375,2375,2375,2
|
|
20231018,133100,1130401070,2375,2375,2375,2375,2
|
|
20231018,133000,1130396320,2375,2375,2375,2375,0
|
|
20231018,132900,1130396320,2375,2375,2375,2375,0
|
|
20231018,132800,1130396320,2375,2375,2375,2375,0
|
|
20231018,132700,1130396320,2375,2375,2375,2375,0
|
|
20231018,132600,1130396320,2375,2375,2375,2375,0
|
|
20231018,132500,1130396320,2375,2375,2375,2375,101
|
|
20231018,132400,1130156445,2380,2380,2380,2380,10
|
|
20231018,132300,1130132645,2380,2380,2380,2380,0
|
|
20231018,132200,1130132645,2380,2380,2380,2380,10
|
|
20231018,132100,1130108845,2380,2380,2380,2380,0
|
|
20231018,132000,1130108845,2380,2380,2380,2380,0
|
|
20231018,131900,1130108845,2380,2380,2380,2380,10
|
|
20231018,131800,1130085045,2380,2380,2380,2380,0
|
|
20231018,131700,1130085045,2380,2375,2380,2375,10
|
|
20231018,131600,1130061250,2370,2370,2370,2370,0
|
|
20231018,131500,1130061250,2370,2370,2370,2370,1
|
|
20231018,131400,1130058880,2385,2375,2385,2375,23
|
|
20231018,131300,1130004245,2365,2370,2370,2365,25
|
|
20231018,131200,1129945115,2370,2375,2375,2370,7
|
|
20231018,131100,1129928510,2380,2365,2380,2365,227
|
|
20231018,131000,1129391320,2370,2370,2370,2370,471
|
|
20231018,130900,1128275050,2380,2380,2380,2380,0
|
|
20231018,130800,1128275050,2380,2375,2385,2375,129
|
|
20231018,130700,1127968190,2370,2370,2370,2370,23
|
|
20231018,130600,1127913680,2370,2375,2375,2370,540
|
|
20231018,130500,1126633630,2385,2380,2385,2375,73
|
|
20231018,130400,1126459890,2380,2375,2380,2375,482
|
|
20231018,130300,1125312740,2375,2380,2380,2375,8
|
|
20231018,130200,1125293730,2375,2375,2375,2375,157
|
|
20231018,130100,1124920855,2380,2380,2380,2380,0
|
|
20231018,130000,1124920855,2380,2380,2380,2380,0
|
|
20231018,125900,1124920855,2380,2380,2380,2380,0
|
|
20231018,125800,1124920855,2380,2380,2380,2380,0
|
|
20231018,125700,1124920855,2380,2380,2380,2380,0
|
|
20231018,125600,1124920855,2380,2380,2380,2380,0
|
|
20231018,125500,1124920855,2380,2380,2380,2380,0
|
|
20231018,125400,1124920855,2380,2380,2380,2380,0
|
|
20231018,125300,1124920855,2380,2375,2380,2375,2
|
|
20231018,125200,1124916100,2380,2380,2380,2380,0
|
|
20231018,125100,1124916100,2380,2380,2380,2380,0
|
|
20231018,125000,1124916100,2380,2375,2380,2375,34
|
|
20231018,124900,1124835300,2375,2375,2375,2375,18
|
|
20231018,124800,1124792550,2385,2385,2385,2385,0
|
|
20231018,124700,1124792550,2385,2385,2385,2385,0
|
|
20231018,124600,1124792550,2385,2385,2385,2385,0
|
|
20231018,124500,1124792550,2385,2385,2385,2385,0
|
|
20231018,124400,1124792550,2385,2365,2385,2365,158
|
|
20231018,124300,1124418795,2365,2365,2365,2365,1010
|
|
20231018,124200,1122030145,2365,2365,2365,2365,73
|
|
20231018,124100,1121857500,2370,2370,2370,2370,1708
|
|
20231018,124000,1117809540,2370,2370,2370,2370,43
|
|
20231018,123900,1117707630,2370,2370,2370,2370,0
|
|
20231018,123800,1117707630,2370,2370,2370,2370,0
|
|
20231018,123700,1117707630,2370,2370,2370,2370,0
|
|
20231018,123600,1117707630,2370,2370,2370,2370,0
|
|
20231018,123500,1117707630,2370,2370,2370,2370,1
|
|
20231018,123400,1117705260,2375,2370,2375,2370,342
|
|
20231018,123300,1116893215,2370,2370,2370,2370,650
|
|
20231018,123200,1115352715,2375,2375,2375,2375,300
|
|
20231018,123100,1114640215,2375,2380,2380,2375,3190
|
|
20231018,123000,1107063960,2375,2375,2375,2375,11
|
|
20231018,122900,1107037835,2380,2380,2380,2380,294
|
|
20231018,122800,1106338115,2380,2375,2380,2375,11
|
|
20231018,122700,1106311965,2385,2385,2385,2385,0
|
|
20231018,122600,1106311965,2385,2370,2385,2370,111
|
|
20231018,122500,1106048265,2375,2375,2375,2375,2526
|
|
20231018,122400,1100049015,2375,2375,2375,2375,0
|
|
20231018,122300,1100049015,2375,2375,2375,2375,0
|
|
20231018,122200,1100049015,2375,2375,2375,2375,0
|
|
20231018,122100,1100049015,2375,2375,2375,2375,0
|
|
20231018,122000,1100049015,2375,2375,2375,2375,84
|
|
20231018,121900,1099849515,2375,2375,2375,2375,16
|
|
20231018,121800,1099811515,2375,2380,2380,2375,1559
|
|
20231018,121700,1096103195,2390,2390,2390,2390,40
|
|
20231018,121600,1096007595,2380,2380,2380,2380,563
|
|
20231018,121500,1094667655,2380,2380,2380,2380,0
|
|
20231018,121400,1094667655,2380,2385,2385,2380,1048
|
|
20231018,121300,1092168415,2385,2385,2385,2385,4
|
|
20231018,121200,1092158875,2385,2385,2385,2385,308
|
|
20231018,121100,1091424295,2385,2385,2385,2385,0
|
|
20231018,121000,1091424295,2385,2385,2385,2385,7
|
|
20231018,120900,1091407600,2385,2385,2385,2385,0
|
|
20231018,120800,1091407600,2385,2385,2385,2385,0
|
|
20231018,120700,1091407600,2385,2385,2385,2385,0
|
|
20231018,120600,1091407600,2385,2390,2395,2385,390
|
|
20231018,120500,1090477210,2385,2385,2385,2385,0
|
|
20231018,120400,1090477210,2385,2385,2385,2385,0
|
|
20231018,120300,1090477210,2385,2385,2385,2385,0
|
|
20231018,120200,1090477210,2385,2385,2385,2385,342
|
|
20231018,120100,1089661540,2385,2385,2385,2385,1
|
|
20231018,120000,1089659155,2375,2375,2375,2375,168
|
|
20231018,115900,1089260155,2380,2375,2380,2375,2
|
|
20231018,115800,1089255400,2375,2380,2385,2375,2479
|
|
20231018,115700,1083361600,2380,2380,2380,2380,0
|
|
20231018,115600,1083361600,2380,2380,2380,2380,50
|
|
20231018,115500,1083242600,2380,2380,2380,2380,0
|
|
20231018,115400,1083242600,2380,2385,2385,2380,13
|
|
20231018,115300,1083211650,2380,2380,2380,2380,0
|
|
20231018,115200,1083211650,2380,2380,2380,2380,1
|
|
20231018,115100,1083209270,2385,2385,2385,2375,4
|
|
20231018,115000,1083199740,2375,2375,2375,2375,0
|
|
20231018,114900,1083199740,2375,2380,2380,2375,2616
|
|
20231018,114800,1076980390,2380,2380,2380,2380,1354
|
|
20231018,114700,1073757870,2385,2385,2385,2385,20
|
|
20231018,114600,1073710170,2385,2385,2385,2385,1
|
|
20231018,114500,1073707785,2385,2385,2385,2385,327
|
|
20231018,114400,1072927890,2385,2390,2390,2385,85
|
|
20231018,114300,1072725160,2385,2385,2385,2385,4
|
|
20231018,114200,1072715620,2385,2385,2385,2385,1633
|
|
20231018,114100,1068820915,2390,2385,2390,2385,2
|
|
20231018,114000,1068816140,2400,2400,2400,2400,0
|
|
20231018,113900,1068816140,2400,2400,2400,2400,0
|
|
20231018,113800,1068816140,2400,2390,2400,2385,626
|
|
20231018,113700,1067321410,2395,2395,2395,2395,103
|
|
20231018,113600,1067074725,2400,2400,2400,2400,0
|
|
20231018,113500,1067074725,2400,2400,2400,2400,468
|
|
20231018,113400,1065951525,2405,2405,2405,2405,0
|
|
20231018,113300,1065951525,2405,2405,2405,2405,0
|
|
20231018,113200,1065951525,2405,2400,2405,2400,1446
|
|
20231018,113100,1062476645,2400,2400,2400,2395,26
|
|
20231018,113000,1062414250,2390,2385,2390,2385,682
|
|
20231018,112900,1060784375,2390,2400,2400,2390,602
|
|
20231018,112800,1059345585,2395,2395,2395,2395,1032
|
|
20231018,112700,1056873945,2390,2390,2390,2390,2709
|
|
20231018,112600,1050399435,2390,2395,2395,2390,1821
|
|
20231018,112500,1046041640,2400,2400,2400,2400,0
|
|
20231018,112400,1046041640,2400,2400,2400,2395,1042
|
|
20231018,112300,1043541030,2400,2400,2400,2400,1000
|
|
20231018,112200,1041141030,2400,2395,2400,2395,46
|
|
20231018,112100,1041030855,2395,2400,2400,2395,88
|
|
20231018,112000,1040819680,2400,2400,2400,2400,1
|
|
20231018,111900,1040817280,2395,2395,2395,2395,1
|
|
20231018,111800,1040814885,2395,2395,2395,2395,4
|
|
20231018,111700,1040805305,2395,2395,2395,2395,240
|
|
20231018,111600,1040230505,2400,2395,2400,2395,280
|
|
20231018,111500,1039559900,2395,2395,2395,2395,1
|
|
20231018,111400,1039557505,2400,2410,2410,2400,570
|
|
20231018,111300,1038184325,2400,2400,2400,2400,285
|
|
20231018,111200,1037500325,2395,2410,2410,2395,2318
|
|
20231018,111100,1031932110,2410,2405,2410,2405,4
|
|
20231018,111000,1031922485,2410,2410,2410,2410,1
|
|
20231018,110900,1031920075,2410,2410,2410,2410,54
|
|
20231018,110800,1031789935,2400,2400,2400,2400,443
|
|
20231018,110700,1030726735,2410,2410,2410,2410,10
|
|
20231018,110600,1030702635,2410,2410,2410,2410,30
|
|
20231018,110500,1030630335,2410,2400,2410,2395,4120
|
|
20231018,110400,1020762210,2410,2400,2410,2400,6
|
|
20231018,110300,1020747800,2400,2400,2400,2400,1900
|
|
20231018,110200,1016187800,2410,2400,2410,2400,501
|
|
20231018,110100,1014985390,2410,2410,2410,2410,0
|
|
20231018,110000,1014985390,2410,2405,2410,2405,10
|
|
20231018,105900,1014961335,2410,2400,2410,2400,51
|
|
20231018,105800,1014838925,2400,2400,2400,2400,85
|
|
20231018,105700,1014634925,2400,2410,2410,2400,341
|
|
20231018,105600,1013816515,2400,2400,2400,2400,0
|
|
20231018,105500,1013816515,2400,2400,2400,2390,1272
|
|
20231018,105400,1010768135,2395,2400,2400,2395,2563
|
|
20231018,105300,1004621770,2395,2410,2410,2395,6035
|
|
20231018,105200,990131215,2410,2410,2410,2410,751
|
|
20231018,105100,988321305,2410,2410,2410,2405,350
|
|
20231018,105000,987478855,2405,2410,2415,2395,1124
|
|
20231018,104900,984779770,2415,2410,2415,2410,2058
|
|
20231018,104800,979811255,2410,2405,2410,2400,4006
|
|
20231018,104700,970167340,2400,2405,2405,2400,1187
|
|
20231018,104600,967317505,2395,2400,2400,2395,883
|
|
20231018,104500,965201965,2400,2400,2400,2400,350
|
|
20231018,104400,964361965,2400,2400,2400,2400,500
|
|
20231018,104300,963161965,2405,2405,2405,2405,2930
|
|
20231018,104200,956115315,2410,2405,2410,2405,528
|
|
20231018,104100,954845420,2405,2405,2405,2405,2
|
|
20231018,104000,954840610,2400,2400,2405,2400,312
|
|
20231018,103900,954091310,2405,2400,2405,2400,1031
|
|
20231018,103800,951611785,2400,2400,2400,2395,2767
|
|
20231018,103700,944974340,2400,2390,2400,2390,1068
|
|
20231018,103600,942412650,2380,2385,2390,2380,3790
|
|
20231018,103500,933370345,2390,2390,2390,2385,1524
|
|
20231018,103400,929733130,2395,2400,2400,2395,2118
|
|
20231018,103300,924655310,2395,2390,2395,2390,99
|
|
20231018,103200,924418410,2395,2400,2400,2395,1558
|
|
20231018,103100,920679320,2400,2380,2400,2380,9078
|
|
20231018,103000,898957105,2380,2380,2380,2380,133
|
|
20231018,102900,898640565,2380,2380,2380,2375,88
|
|
20231018,102800,898431545,2370,2370,2370,2370,2
|
|
20231018,102700,898426805,2370,2370,2370,2370,109
|
|
20231018,102600,898168475,2370,2370,2370,2370,0
|
|
20231018,102500,898168475,2370,2370,2370,2370,0
|
|
20231018,102400,898168475,2370,2370,2370,2370,0
|
|
20231018,102300,898168475,2370,2380,2380,2370,737
|
|
20231018,102200,896418785,2380,2380,2380,2380,1
|
|
20231018,102100,896416405,2375,2380,2380,2375,507
|
|
20231018,102000,895211850,2385,2385,2385,2385,0
|
|
20231018,101900,895211850,2385,2390,2390,2385,89
|
|
20231018,101800,894999235,2390,2385,2390,2385,1306
|
|
20231018,101700,891880705,2385,2375,2385,2375,1333
|
|
20231018,101600,888705885,2370,2370,2370,2370,637
|
|
20231018,101500,887196195,2380,2375,2380,2375,800
|
|
20231018,101400,885293215,2380,2380,2380,2380,0
|
|
20231018,101300,885293215,2380,2360,2380,2360,1687
|
|
20231018,101200,881283610,2360,2370,2370,2360,492
|
|
20231018,101100,880122480,2375,2375,2375,2375,0
|
|
20231018,101000,880122480,2375,2360,2375,2360,2
|
|
20231018,100900,880117745,2380,2350,2380,2345,8980
|
|
20231018,100800,859004745,2350,2360,2360,2350,4032
|
|
20231018,100700,849506800,2360,2360,2365,2360,1745
|
|
20231018,100600,845387910,2360,2370,2370,2360,1027
|
|
20231018,100500,842962475,2380,2380,2380,2380,171
|
|
20231018,100400,842555495,2385,2385,2385,2385,0
|
|
20231018,100300,842555495,2385,2385,2385,2385,0
|
|
20231018,100200,842555495,2385,2385,2385,2385,5
|
|
20231018,100100,842543570,2385,2385,2385,2385,0
|
|
20231018,100000,842543570,2385,2370,2390,2365,2088
|
|
20231018,095900,837600275,2375,2375,2375,2375,14
|
|
20231018,095800,837567025,2375,2375,2375,2375,20
|
|
20231018,095700,837519525,2380,2390,2390,2380,1363
|
|
20231018,095600,834275555,2390,2385,2390,2385,420
|
|
20231018,095500,833273625,2380,2370,2380,2365,473
|
|
20231018,095400,832149895,2365,2365,2370,2365,2646
|
|
20231018,095300,825892005,2365,2375,2375,2365,1434
|
|
20231018,095200,822495825,2375,2375,2375,2375,132
|
|
20231018,095100,822182325,2375,2370,2375,2370,110
|
|
20231018,095000,821921525,2370,2375,2375,2370,1460
|
|
20231018,094900,818461260,2375,2375,2375,2375,41
|
|
20231018,094800,818363885,2375,2370,2375,2370,552
|
|
20231018,094700,817053765,2370,2375,2375,2370,3245
|
|
20231018,094600,809362695,2375,2375,2380,2375,2845
|
|
20231018,094500,802602570,2375,2380,2380,2375,1268
|
|
20231018,094400,799587150,2380,2380,2385,2380,2732
|
|
20231018,094300,793084830,2380,2375,2380,2375,408
|
|
20231018,094200,792115825,2390,2380,2390,2375,3101
|
|
20231018,094100,784748685,2380,2380,2380,2380,473
|
|
20231018,094000,783622945,2390,2390,2395,2390,207
|
|
20231018,093900,783128205,2395,2395,2395,2395,1
|
|
20231018,093800,783125810,2380,2380,2380,2380,1016
|
|
20231018,093700,780707730,2400,2385,2400,2380,143
|
|
20231018,093600,780367110,2385,2385,2385,2385,90
|
|
20231018,093500,780152460,2390,2395,2400,2380,2841
|
|
20231018,093400,773369470,2380,2380,2385,2380,133
|
|
20231018,093300,773052880,2400,2385,2400,2385,2596
|
|
20231018,093200,766833280,2385,2385,2385,2385,2508
|
|
20231018,093100,760851700,2390,2385,2400,2385,4026
|
|
20231018,093000,751235990,2385,2395,2400,2385,2524
|
|
20231018,092900,745191735,2400,2390,2405,2385,3766
|
|
20231018,092800,736169095,2390,2395,2400,2390,3879
|
|
20231018,092700,726889615,2395,2390,2395,2390,1255
|
|
20231018,092600,723887220,2390,2395,2395,2390,49
|
|
20231018,092500,723770105,2395,2390,2395,2390,133
|
|
20231018,092400,723452185,2390,2395,2395,2390,220
|
|
20231018,092300,722925320,2395,2395,2400,2385,1625
|
|
20231018,092200,719038935,2395,2390,2395,2390,939
|
|
20231018,092100,716790035,2395,2385,2395,2385,4782
|
|
20231018,092000,705362935,2385,2380,2385,2380,1701
|
|
20231018,091900,701312555,2380,2380,2380,2375,302
|
|
20231018,091800,700594795,2380,2375,2380,2365,6610
|
|
20231018,091700,684928300,2375,2385,2385,2370,9407
|
|
20231018,091600,662562975,2385,2390,2390,2385,2332
|
|
20231018,091500,656995880,2385,2375,2390,2375,6246
|
|
20231018,091400,642095555,2380,2390,2390,2380,5800
|
|
20231018,091300,628276510,2390,2385,2390,2380,1649
|
|
20231018,091200,624344035,2380,2375,2385,2375,2793
|
|
20231018,091100,617698130,2380,2390,2395,2365,19459
|
|
20231018,091000,571420830,2390,2405,2410,2390,11341
|
|
20231018,090900,544210895,2405,2420,2420,2405,7374
|
|
20231018,090800,526413805,2415,2415,2420,2405,14759
|
|
20231018,090700,490873225,2415,2420,2425,2410,3660
|
|
20231018,090600,482034915,2425,2440,2445,2420,17605
|
|
20231018,090500,439298440,2440,2435,2455,2430,35750
|
|
20231018,090400,352183545,2435,2450,2460,2430,27582
|
|
20231018,090300,284861895,2450,2440,2475,2430,60037
|
|
20231018,090200,137416950,2440,2395,2440,2385,21494
|
|
20231018,090100,85395195,2395,2410,2420,2370,9495
|
|
20231018,090000,62579725,2410,2370,2415,2360,26265
|