578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183500,1564785705,3995,3995,3995,3995,3523
|
|
20231024,183400,1564785705,3995,3995,3995,3995,0
|
|
20231024,183300,1564785705,3995,3995,3995,3995,0
|
|
20231024,183200,1564785705,3995,3995,3995,3995,0
|
|
20231024,183100,1564785705,3995,3995,3995,3995,0
|
|
20231024,183000,1564785705,3995,3995,3995,3995,0
|
|
20231024,182900,1564785705,3995,3995,3995,3995,0
|
|
20231024,182800,1564785705,3995,3995,3995,3995,0
|
|
20231024,182700,1564785705,3995,3995,3995,3995,0
|
|
20231024,182600,1564785705,3995,3995,3995,3995,0
|
|
20231024,182500,1564785705,3995,3995,3995,3995,0
|
|
20231024,182400,1564785705,3995,3995,3995,3995,0
|
|
20231024,182300,1564785705,3995,3995,3995,3995,0
|
|
20231024,182200,1564785705,3995,3995,3995,3995,0
|
|
20231024,182100,1564785705,3995,3995,3995,3995,0
|
|
20231024,182000,1564785705,3995,3995,3995,3995,0
|
|
20231024,181900,1564785705,3995,3995,3995,3995,0
|
|
20231024,181800,1564785705,3995,3995,3995,3995,0
|
|
20231024,181700,1564785705,3995,3995,3995,3995,0
|
|
20231024,181600,1564785705,3995,3995,3995,3995,0
|
|
20231024,181500,1564785705,3995,3995,3995,3995,0
|
|
20231024,181400,1564785705,3995,3995,3995,3995,0
|
|
20231024,181300,1564785705,3995,3995,3995,3995,0
|
|
20231024,181200,1564785705,3995,3995,3995,3995,0
|
|
20231024,181100,1564785705,3995,3995,3995,3995,0
|
|
20231024,181000,1564785705,3995,3995,3995,3995,0
|
|
20231024,180900,1564785705,3995,3995,3995,3995,0
|
|
20231024,180800,1564785705,3995,3995,3995,3995,0
|
|
20231024,180700,1564785705,3995,3995,3995,3995,0
|
|
20231024,180600,1564785705,3995,3995,3995,3995,0
|
|
20231024,180500,1564785705,3995,3995,3995,3995,3523
|
|
20231024,180400,1564785705,3995,3995,3995,3995,0
|
|
20231024,180300,1564785705,3995,3995,3995,3995,0
|
|
20231024,180200,1564785705,3995,3995,3995,3995,0
|
|
20231024,180100,1564785705,3995,3995,3995,3995,0
|
|
20231024,180000,1564785705,3995,3995,3995,3995,0
|
|
20231024,175900,1564785705,3995,3995,3995,3995,0
|
|
20231024,175800,1564785705,3995,3995,3995,3995,0
|
|
20231024,175700,1564785705,3995,3995,3995,3995,0
|
|
20231024,175600,1564785705,3995,3995,3995,3995,0
|
|
20231024,175500,1564785705,3995,3995,3995,3995,0
|
|
20231024,175400,1564785705,3995,3995,3995,3995,0
|
|
20231024,175300,1564785705,3995,3995,3995,3995,0
|
|
20231024,175200,1564785705,3995,3995,3995,3995,0
|
|
20231024,175100,1564785705,3995,3995,3995,3995,0
|
|
20231024,175000,1564785705,3995,3995,3995,3995,0
|
|
20231024,174900,1564785705,3995,3995,3995,3995,0
|
|
20231024,174800,1564785705,3995,3995,3995,3995,0
|
|
20231024,174700,1564785705,3995,3995,3995,3995,0
|
|
20231024,174600,1564785705,3995,3995,3995,3995,0
|
|
20231024,174500,1564785705,3995,3995,3995,3995,0
|
|
20231024,174400,1564785705,3995,3995,3995,3995,0
|
|
20231024,174300,1564785705,3995,3995,3995,3995,0
|
|
20231024,174200,1564785705,3995,3995,3995,3995,0
|
|
20231024,174100,1564785705,3995,3995,3995,3995,0
|
|
20231024,174000,1564785705,3995,3995,3995,3995,0
|
|
20231024,173900,1564785705,3995,3995,3995,3995,0
|
|
20231024,173800,1564785705,3995,3995,3995,3995,0
|
|
20231024,173700,1564785705,3995,3995,3995,3995,0
|
|
20231024,173600,1564785705,3995,3995,3995,3995,0
|
|
20231024,173500,1564785705,3995,3995,3995,3995,3523
|
|
20231024,173400,1564785705,3995,3995,3995,3995,0
|
|
20231024,173300,1564785705,3995,3995,3995,3995,0
|
|
20231024,173200,1564785705,3995,3995,3995,3995,0
|
|
20231024,173100,1564785705,3995,3995,3995,3995,0
|
|
20231024,173000,1564785705,3995,3995,3995,3995,0
|
|
20231024,172900,1564785705,3995,3995,3995,3995,0
|
|
20231024,172800,1564785705,3995,3995,3995,3995,0
|
|
20231024,172700,1564785705,3995,3995,3995,3995,0
|
|
20231024,172600,1564785705,3995,3995,3995,3995,0
|
|
20231024,172500,1564785705,3995,3995,3995,3995,0
|
|
20231024,172400,1564785705,3995,3995,3995,3995,0
|
|
20231024,172300,1564785705,3995,3995,3995,3995,0
|
|
20231024,172200,1564785705,3995,3995,3995,3995,0
|
|
20231024,172100,1564785705,3995,3995,3995,3995,0
|
|
20231024,172000,1564785705,3995,3995,3995,3995,0
|
|
20231024,171900,1564785705,3995,3995,3995,3995,0
|
|
20231024,171800,1564785705,3995,3995,3995,3995,0
|
|
20231024,171700,1564785705,3995,3995,3995,3995,0
|
|
20231024,171600,1564785705,3995,3995,3995,3995,0
|
|
20231024,171500,1564785705,3995,3995,3995,3995,0
|
|
20231024,171400,1564785705,3995,3995,3995,3995,0
|
|
20231024,171300,1564785705,3995,3995,3995,3995,0
|
|
20231024,171200,1564785705,3995,3995,3995,3995,0
|
|
20231024,171100,1564785705,3995,3995,3995,3995,0
|
|
20231024,171000,1564785705,3995,3995,3995,3995,0
|
|
20231024,170900,1564785705,3995,3995,3995,3995,0
|
|
20231024,170800,1564785705,3995,3995,3995,3995,0
|
|
20231024,170700,1564785705,3995,3995,3995,3995,0
|
|
20231024,170600,1564785705,3995,3995,3995,3995,0
|
|
20231024,170500,1564785705,3995,3995,3995,3995,3523
|
|
20231024,170400,1564785705,3995,3995,3995,3995,0
|
|
20231024,170300,1564785705,3995,3995,3995,3995,0
|
|
20231024,170200,1564785705,3995,3995,3995,3995,0
|
|
20231024,170100,1564785705,3995,3995,3995,3995,0
|
|
20231024,170000,1564785705,3995,3995,3995,3995,0
|
|
20231024,165900,1564785705,3995,3995,3995,3995,0
|
|
20231024,165800,1564785705,3995,3995,3995,3995,0
|
|
20231024,165700,1564785705,3995,3995,3995,3995,0
|
|
20231024,165600,1564785705,3995,3995,3995,3995,0
|
|
20231024,165500,1564785705,3995,3995,3995,3995,0
|
|
20231024,165400,1564785705,3995,3995,3995,3995,0
|
|
20231024,165300,1564785705,3995,3995,3995,3995,0
|
|
20231024,165200,1564785705,3995,3995,3995,3995,0
|
|
20231024,165100,1564785705,3995,3995,3995,3995,0
|
|
20231024,165000,1564785705,3995,3995,3995,3995,0
|
|
20231024,164900,1564785705,3995,3995,3995,3995,0
|
|
20231024,164800,1564785705,3995,3995,3995,3995,0
|
|
20231024,164700,1564785705,3995,3995,3995,3995,0
|
|
20231024,164600,1564785705,3995,3995,3995,3995,0
|
|
20231024,164500,1564785705,3995,3995,3995,3995,0
|
|
20231024,164400,1564785705,3995,3995,3995,3995,0
|
|
20231024,164300,1564785705,3995,3995,3995,3995,0
|
|
20231024,164200,1564785705,3995,3995,3995,3995,0
|
|
20231024,164100,1564785705,3995,3995,3995,3995,0
|
|
20231024,164000,1564785705,3995,3995,3995,3995,0
|
|
20231024,163900,1564785705,3995,3995,3995,3995,0
|
|
20231024,163800,1564785705,3995,3995,3995,3995,0
|
|
20231024,163700,1564785705,3995,3995,3995,3995,0
|
|
20231024,163600,1564785705,3995,3995,3995,3995,0
|
|
20231024,163500,1564785705,3995,3995,3995,3995,3523
|
|
20231024,163400,1564785705,3995,3995,3995,3995,0
|
|
20231024,163300,1564785705,3995,3995,3995,3995,0
|
|
20231024,163200,1564785705,3995,3995,3995,3995,0
|
|
20231024,163100,1564785705,3995,3995,3995,3995,0
|
|
20231024,163000,1564785705,3995,3995,3995,3995,0
|
|
20231024,162900,1564785705,3995,3995,3995,3995,0
|
|
20231024,162800,1564785705,3995,3995,3995,3995,0
|
|
20231024,162700,1564785705,3995,3995,3995,3995,0
|
|
20231024,162600,1564785705,3995,3995,3995,3995,0
|
|
20231024,162500,1564785705,3995,3995,3995,3995,0
|
|
20231024,162400,1564785705,3995,3995,3995,3995,0
|
|
20231024,162300,1564785705,3995,3995,3995,3995,0
|
|
20231024,162200,1564785705,3995,3995,3995,3995,0
|
|
20231024,162100,1564785705,3995,3995,3995,3995,0
|
|
20231024,162000,1564785705,3995,3995,3995,3995,0
|
|
20231024,161900,1564785705,3995,3995,3995,3995,0
|
|
20231024,161800,1564785705,3995,3995,3995,3995,0
|
|
20231024,161700,1564785705,3995,3995,3995,3995,0
|
|
20231024,161600,1564785705,3995,3995,3995,3995,0
|
|
20231024,161500,1564785705,3995,3995,3995,3995,0
|
|
20231024,161400,1564785705,3995,3995,3995,3995,0
|
|
20231024,161300,1564785705,3995,3995,3995,3995,0
|
|
20231024,161200,1564785705,3995,3995,3995,3995,0
|
|
20231024,161100,1564785705,3995,3995,3995,3995,0
|
|
20231024,161000,1564785705,3995,3995,3995,3995,0
|
|
20231024,160900,1564785705,3995,3995,3995,3995,0
|
|
20231024,160800,1564785705,3995,3995,3995,3995,0
|
|
20231024,160700,1564785705,3995,3995,3995,3995,0
|
|
20231024,160600,1564785705,3995,3995,3995,3995,0
|
|
20231024,160500,1564785705,3995,3995,3995,3995,3523
|
|
20231024,160400,1564785705,3995,3995,3995,3995,0
|
|
20231024,160300,1564785705,3995,3995,3995,3995,0
|
|
20231024,160200,1564785705,3995,3995,3995,3995,0
|
|
20231024,160100,1564785705,3995,3995,3995,3995,0
|
|
20231024,160000,1564785705,3995,3995,3995,3995,0
|
|
20231024,155900,1564785705,3995,3995,3995,3995,0
|
|
20231024,155800,1564785705,3995,3995,3995,3995,0
|
|
20231024,155700,1564785705,3995,3995,3995,3995,0
|
|
20231024,155600,1564785705,3995,3995,3995,3995,0
|
|
20231024,155500,1564785705,3995,3995,3995,3995,0
|
|
20231024,155400,1564785705,3995,3995,3995,3995,0
|
|
20231024,155300,1564785705,3995,3995,3995,3995,0
|
|
20231024,155200,1564785705,3995,3995,3995,3995,0
|
|
20231024,155100,1564785705,3995,3995,3995,3995,0
|
|
20231024,155000,1564785705,3995,3995,3995,3995,0
|
|
20231024,154900,1564785705,3995,3995,3995,3995,0
|
|
20231024,154800,1564785705,3995,3995,3995,3995,0
|
|
20231024,154700,1564785705,3995,3995,3995,3995,0
|
|
20231024,154600,1564785705,3995,3995,3995,3995,0
|
|
20231024,154500,1564785705,3995,3995,3995,3995,0
|
|
20231024,154400,1564785705,3995,3995,3995,3995,0
|
|
20231024,154300,1564785705,3995,3995,3995,3995,0
|
|
20231024,154200,1564785705,3995,3995,3995,3995,0
|
|
20231024,154100,1564785705,3995,3995,3995,3995,0
|
|
20231024,154000,1564785705,3995,3995,3995,3995,0
|
|
20231024,153900,1564785705,3995,3995,3995,3995,0
|
|
20231024,153800,1564785705,3995,3995,3995,3995,0
|
|
20231024,153700,1564785705,3995,3995,3995,3995,0
|
|
20231024,153600,1564785705,3995,3995,3995,3995,0
|
|
20231024,153500,1564785705,3995,3995,3995,3995,3523
|
|
20231024,153400,1564785705,3995,3995,3995,3995,0
|
|
20231024,153300,1564785705,3995,3995,3995,3995,0
|
|
20231024,153200,1564785705,3995,3995,3995,3995,0
|
|
20231024,153100,1564785705,3995,3995,3995,3995,0
|
|
20231024,153000,1564785705,3995,3995,3995,3995,3523
|
|
20231024,152900,1550711320,4005,4005,4005,4005,0
|
|
20231024,152800,1550711320,4005,4005,4005,4005,0
|
|
20231024,152700,1550711320,4005,4005,4005,4005,0
|
|
20231024,152600,1550711320,4005,4005,4005,4005,0
|
|
20231024,152500,1550711320,4005,4005,4005,4005,0
|
|
20231024,152400,1550711320,4005,4005,4005,4005,0
|
|
20231024,152300,1550711320,4005,4005,4005,4005,0
|
|
20231024,152200,1550711320,4005,4005,4005,4005,0
|
|
20231024,152100,1550711320,4005,4005,4005,4005,0
|
|
20231024,152000,1550711320,4005,4005,4005,4005,0
|
|
20231024,151900,1550711320,4005,4000,4010,3995,2239
|
|
20231024,151800,1541761650,4010,4005,4010,4000,336
|
|
20231024,151700,1540416515,4010,4010,4010,4010,19
|
|
20231024,151600,1540340325,4010,4005,4010,4005,144
|
|
20231024,151500,1539763595,4005,4000,4010,4000,20
|
|
20231024,151400,1539683420,4000,4010,4010,4000,61
|
|
20231024,151300,1539438820,4010,4000,4010,4000,2233
|
|
20231024,151200,1530506720,4000,4000,4000,4000,1280
|
|
20231024,151100,1525386720,4010,4005,4010,3995,4013
|
|
20231024,151000,1509347125,4010,4005,4010,4005,114
|
|
20231024,150900,1508890540,4010,4005,4015,4005,439
|
|
20231024,150800,1507132135,4005,4005,4005,4005,360
|
|
20231024,150700,1505690335,4005,4010,4010,4005,536
|
|
20231024,150600,1503542785,4015,4015,4015,4015,60
|
|
20231024,150500,1503301885,4015,4015,4015,4015,591
|
|
20231024,150400,1500929020,4015,4015,4015,4015,601
|
|
20231024,150300,1498516005,4025,4025,4025,4025,400
|
|
20231024,150200,1496906005,4025,4020,4025,4020,448
|
|
20231024,150100,1495104045,4015,4040,4040,4015,5261
|
|
20231024,150000,1473937220,4040,4040,4040,4040,164
|
|
20231024,145900,1473274660,4040,4040,4040,4040,207
|
|
20231024,145800,1472438380,4040,4040,4040,4040,0
|
|
20231024,145700,1472438380,4040,4045,4050,4040,105
|
|
20231024,145600,1472013355,4045,4045,4045,4045,66
|
|
20231024,145500,1471746385,4045,4045,4045,4045,1
|
|
20231024,145400,1471742340,4045,4045,4045,4045,0
|
|
20231024,145300,1471742340,4045,4045,4045,4040,1094
|
|
20231024,145200,1467318090,4045,4045,4045,4045,173
|
|
20231024,145100,1466618305,4045,4045,4045,4045,193
|
|
20231024,145000,1465837620,4045,4045,4055,4040,903
|
|
20231024,144900,1462188140,4050,4050,4050,4050,587
|
|
20231024,144800,1459810790,4055,4050,4055,4050,689
|
|
20231024,144700,1457017815,4055,4055,4055,4055,0
|
|
20231024,144600,1457017815,4055,4050,4055,4050,174
|
|
20231024,144500,1456312500,4050,4050,4050,4050,54
|
|
20231024,144400,1456093800,4050,4055,4055,4050,55
|
|
20231024,144300,1455871025,4050,4050,4050,4050,1100
|
|
20231024,144200,1451416025,4050,4050,4050,4050,0
|
|
20231024,144100,1451416025,4050,4050,4050,4050,0
|
|
20231024,144000,1451416025,4050,4050,4060,4050,408
|
|
20231024,143900,1449763615,4050,4050,4050,4050,100
|
|
20231024,143800,1449358615,4060,4050,4060,4050,60
|
|
20231024,143700,1449115515,4050,4050,4050,4050,1628
|
|
20231024,143600,1442522115,4045,4045,4045,4045,0
|
|
20231024,143500,1442522115,4045,4040,4045,4040,4035
|
|
20231024,143400,1426219210,4035,4030,4035,4030,543
|
|
20231024,143300,1424030070,4030,4030,4030,4030,129
|
|
20231024,143200,1423510200,4035,4035,4035,4035,130
|
|
20231024,143100,1422985650,4035,4035,4040,4035,100
|
|
20231024,143000,1422582030,4040,4050,4050,4040,1311
|
|
20231024,142900,1417283210,4040,4045,4045,4040,2807
|
|
20231024,142800,1405940430,4050,4045,4050,4045,205
|
|
20231024,142700,1405110400,4045,4045,4045,4045,2
|
|
20231024,142600,1405102310,4050,4050,4050,4050,0
|
|
20231024,142500,1405102310,4050,4050,4050,4050,0
|
|
20231024,142400,1405102310,4050,4050,4050,4050,344
|
|
20231024,142300,1403709110,4050,4045,4050,4045,3522
|
|
20231024,142200,1389445075,4040,4040,4040,4030,701
|
|
20231024,142100,1386618035,4030,4045,4045,4030,231
|
|
20231024,142000,1385686515,4045,4045,4045,4045,3
|
|
20231024,141900,1385674380,4050,4050,4050,4050,182
|
|
20231024,141800,1384937280,4045,4045,4050,4045,19
|
|
20231024,141700,1384860360,4050,4050,4050,4030,405
|
|
20231024,141600,1383223270,4050,4050,4050,4050,7
|
|
20231024,141500,1383194920,4050,4030,4050,4030,68
|
|
20231024,141400,1382920840,4035,4050,4050,4035,39
|
|
20231024,141300,1382762920,4040,4050,4050,4040,3165
|
|
20231024,141200,1369957700,4070,4070,4070,4070,2
|
|
20231024,141100,1369949560,4070,4050,4070,4050,1141
|
|
20231024,141000,1365328390,4075,4045,4075,4045,3405
|
|
20231024,140900,1351527035,4035,4035,4035,4035,4372
|
|
20231024,140800,1333886015,4035,4040,4040,4035,828
|
|
20231024,140700,1330543185,4045,4045,4045,4045,115
|
|
20231024,140600,1330078010,4045,4045,4045,4040,102
|
|
20231024,140500,1329665425,4045,4040,4045,4040,399
|
|
20231024,140400,1328052355,4040,4040,4040,4040,48
|
|
20231024,140300,1327858435,4040,4050,4050,4035,1245
|
|
20231024,140200,1322831825,4050,4060,4060,4050,823
|
|
20231024,140100,1319498225,4060,4070,4070,4060,1310
|
|
20231024,140000,1314172525,4070,4070,4070,4070,30
|
|
20231024,135900,1314050425,4070,4070,4075,4070,698
|
|
20231024,135800,1311208340,4070,4070,4070,4070,699
|
|
20231024,135700,1308363410,4070,4060,4075,4060,930
|
|
20231024,135600,1304578480,4065,4070,4070,4050,379
|
|
20231024,135500,1303039500,4070,4050,4070,4050,65
|
|
20231024,135400,1302775210,4070,4075,4080,4070,1848
|
|
20231024,135300,1295246690,4075,4050,4075,4050,10271
|
|
20231024,135200,1253497145,4050,4050,4050,4030,69
|
|
20231024,135100,1253218435,4050,4045,4055,4045,7177
|
|
20231024,135000,1224135180,4040,4025,4040,4025,1761
|
|
20231024,134900,1217032345,4025,4005,4025,4005,10
|
|
20231024,134800,1216992215,4025,4000,4025,4000,50
|
|
20231024,134700,1216792165,4000,4025,4030,4000,2196
|
|
20231024,134600,1207994145,4035,4025,4035,4025,207
|
|
20231024,134500,1207160940,4035,4035,4035,4035,2
|
|
20231024,134400,1207152870,4035,4040,4040,4025,719
|
|
20231024,134300,1204257255,4040,4035,4040,4035,8
|
|
20231024,134200,1204224965,4025,4025,4030,4020,430
|
|
20231024,134100,1202494405,4025,4035,4035,4025,971
|
|
20231024,134000,1198579120,4040,4045,4045,4040,860
|
|
20231024,133900,1195104695,4040,4040,4040,4040,381
|
|
20231024,133800,1193565455,4040,4040,4040,4040,0
|
|
20231024,133700,1193565455,4040,4035,4040,4035,143
|
|
20231024,133600,1192987760,4040,4040,4040,4040,1278
|
|
20231024,133500,1187824640,4040,4045,4045,4040,826
|
|
20231024,133400,1184487500,4045,4045,4045,4035,427
|
|
20231024,133300,1182762965,4045,4050,4050,4045,393
|
|
20231024,133200,1181172280,4050,4035,4055,4035,12420
|
|
20231024,133100,1130899785,4035,4035,4035,4035,626
|
|
20231024,133000,1128373875,4035,4030,4035,4030,1984
|
|
20231024,132900,1120377855,4025,4025,4025,4025,188
|
|
20231024,132800,1119621155,4020,4025,4025,4020,374
|
|
20231024,132700,1118115830,4020,4005,4020,4005,92
|
|
20231024,132600,1117746740,4005,4005,4005,4005,300
|
|
20231024,132500,1116545240,4015,4010,4015,4010,251
|
|
20231024,132400,1115537655,4005,4005,4005,4005,0
|
|
20231024,132300,1115537655,4005,4000,4005,4000,314
|
|
20231024,132200,1114280935,3995,3995,3995,3995,391
|
|
20231024,132100,1112718890,3990,3990,3990,3990,279
|
|
20231024,132000,1111605680,3990,3990,3990,3990,1
|
|
20231024,131900,1111601690,3990,3990,3990,3990,157
|
|
20231024,131800,1110975260,3990,3990,3990,3990,350
|
|
20231024,131700,1109578760,3995,3995,3995,3995,10
|
|
20231024,131600,1109538810,3985,3985,3985,3985,269
|
|
20231024,131500,1108466845,3985,3985,3985,3985,7
|
|
20231024,131400,1108438950,4005,4005,4005,4005,0
|
|
20231024,131300,1108438950,4005,4005,4005,4005,0
|
|
20231024,131200,1108438950,4005,4005,4005,3985,33
|
|
20231024,131100,1108307365,3985,4005,4005,3985,967
|
|
20231024,131000,1104453770,4005,4005,4005,4005,0
|
|
20231024,130900,1104453770,4005,3990,4005,3990,962
|
|
20231024,130800,1100601375,3990,3990,3990,3990,128
|
|
20231024,130700,1100090655,4000,4000,4000,4000,86
|
|
20231024,130600,1099746655,3990,3990,3990,3990,0
|
|
20231024,130500,1099746655,3990,3990,3990,3990,0
|
|
20231024,130400,1099746655,3990,3990,3990,3990,0
|
|
20231024,130300,1099746655,3990,3990,3990,3990,251
|
|
20231024,130200,1098745165,4005,3995,4005,3995,90
|
|
20231024,130100,1098384825,3995,3995,3995,3995,59
|
|
20231024,130000,1098149120,4005,4005,4005,4005,0
|
|
20231024,125900,1098149120,4005,4005,4005,4005,7
|
|
20231024,125800,1098121085,4005,4005,4005,4005,2
|
|
20231024,125700,1098113075,3995,4005,4005,3995,40
|
|
20231024,125600,1097952975,4005,3990,4005,3985,69
|
|
20231024,125500,1097677935,3990,3990,3990,3990,58
|
|
20231024,125400,1097446515,3990,4000,4000,3990,1204
|
|
20231024,125300,1092640890,3990,3990,3990,3990,0
|
|
20231024,125200,1092640890,3990,3990,3990,3990,6
|
|
20231024,125100,1092616950,3990,4005,4005,3990,254
|
|
20231024,125000,1091601630,4005,4000,4005,4000,3500
|
|
20231024,124900,1077585340,3990,3990,3990,3990,3
|
|
20231024,124800,1077573370,4005,4005,4005,4005,0
|
|
20231024,124700,1077573370,4005,3990,4005,3990,100
|
|
20231024,124600,1077173635,3980,3980,3990,3980,44
|
|
20231024,124500,1076998185,3980,3990,3990,3980,129
|
|
20231024,124400,1076484710,3990,3995,4005,3990,531
|
|
20231024,124300,1074364685,3995,4000,4000,3995,315
|
|
20231024,124200,1073105560,4000,4020,4020,4000,1273
|
|
20231024,124100,1068003985,4030,4030,4030,4030,0
|
|
20231024,124000,1068003985,4030,4025,4030,4025,1654
|
|
20231024,123900,1061341745,4030,4030,4030,4025,270
|
|
20231024,123800,1060254645,4030,4030,4030,4030,0
|
|
20231024,123700,1060254645,4030,4030,4030,4030,1
|
|
20231024,123600,1060250615,4030,4030,4030,4030,97
|
|
20231024,123500,1059859705,4025,4025,4025,4025,100
|
|
20231024,123400,1059457205,4020,4025,4025,4020,130
|
|
20231024,123300,1058933960,4025,4025,4025,4025,1
|
|
20231024,123200,1058929935,4025,4025,4025,4025,0
|
|
20231024,123100,1058929935,4025,4025,4025,4025,0
|
|
20231024,123000,1058929935,4025,4025,4025,4025,0
|
|
20231024,122900,1058929935,4025,4025,4025,4025,255
|
|
20231024,122800,1057903560,4020,4020,4020,4020,0
|
|
20231024,122700,1057903560,4020,4020,4020,4020,100
|
|
20231024,122600,1057501560,4025,4025,4025,4025,177
|
|
20231024,122500,1056789135,4025,4030,4030,4025,903
|
|
20231024,122400,1053150325,4035,4020,4035,4020,2463
|
|
20231024,122300,1043222980,4020,4015,4025,4015,136
|
|
20231024,122200,1042675750,4020,4020,4020,4020,0
|
|
20231024,122100,1042675750,4020,4020,4020,4020,1
|
|
20231024,122000,1042671730,4020,4005,4020,4005,593
|
|
20231024,121900,1040296180,4005,4010,4010,4005,478
|
|
20231024,121800,1038381590,4010,4010,4010,4010,1
|
|
20231024,121700,1038377580,4020,4020,4020,4020,93
|
|
20231024,121600,1038003720,4020,4020,4020,4020,73
|
|
20231024,121500,1037710260,4025,4025,4025,4020,110
|
|
20231024,121400,1037267750,4020,4020,4025,4020,1151
|
|
20231024,121300,1032640725,4020,4020,4020,4020,0
|
|
20231024,121200,1032640725,4020,4020,4020,4020,0
|
|
20231024,121100,1032640725,4020,4020,4020,4020,255
|
|
20231024,121000,1031615625,4020,4020,4020,4020,2
|
|
20231024,120900,1031607585,4005,4005,4005,4005,0
|
|
20231024,120800,1031607585,4005,4005,4005,4005,238
|
|
20231024,120700,1030654395,4005,4020,4020,4005,140
|
|
20231024,120600,1030091865,4020,4015,4020,4015,36
|
|
20231024,120500,1029947155,4005,4005,4005,4005,49
|
|
20231024,120400,1029750910,4005,4005,4005,4005,0
|
|
20231024,120300,1029750910,4005,4005,4005,4005,73
|
|
20231024,120200,1029458545,4005,4005,4005,4005,143
|
|
20231024,120100,1028885830,4000,3995,4000,3995,262
|
|
20231024,120000,1027839110,3995,3995,3995,3995,13
|
|
20231024,115900,1027787175,4000,4000,4000,4000,310
|
|
20231024,115800,1026547175,3995,3995,3995,3995,151
|
|
20231024,115700,1025943930,3995,4015,4015,3995,844
|
|
20231024,115600,1022563105,4015,4015,4020,4015,39
|
|
20231024,115500,1022406355,4015,4015,4015,4015,85
|
|
20231024,115400,1022065080,4015,4020,4020,4015,2
|
|
20231024,115300,1022057045,4020,4020,4020,4020,0
|
|
20231024,115200,1022057045,4020,4020,4020,4020,529
|
|
20231024,115100,1019930465,4020,4020,4020,4020,3
|
|
20231024,115000,1019918405,4020,4020,4020,4005,302
|
|
20231024,114900,1018708865,4020,4020,4020,4020,852
|
|
20231024,114800,1015283825,4020,4000,4020,4000,4002
|
|
20231024,114700,999214160,4000,3995,4000,3995,723
|
|
20231024,114600,996322165,4000,4000,4000,4000,33
|
|
20231024,114500,996190165,4000,4000,4000,3975,3054
|
|
20231024,114400,984033080,4010,4010,4010,4010,0
|
|
20231024,114300,984033080,4010,4000,4010,4000,502
|
|
20231024,114200,982025030,4000,4000,4000,4000,10
|
|
20231024,114100,981985030,4000,4010,4010,4000,500
|
|
20231024,114000,979984020,4015,4010,4015,4010,11
|
|
20231024,113900,979939860,4015,4015,4015,4015,1
|
|
20231024,113800,979935845,4010,4010,4010,4010,316
|
|
20231024,113700,978668685,4015,4015,4015,4015,0
|
|
20231024,113600,978668685,4015,4015,4015,4015,80
|
|
20231024,113500,978347485,4020,4020,4020,4020,0
|
|
20231024,113400,978347485,4020,4025,4025,4020,647
|
|
20231024,113300,975744900,4025,4025,4025,4025,723
|
|
20231024,113200,972834825,4020,4020,4020,4020,32
|
|
20231024,113100,972706185,4010,4010,4020,4010,485
|
|
20231024,113000,970761050,4010,4005,4010,4005,254
|
|
20231024,112900,969742775,4005,4005,4005,4005,3
|
|
20231024,112800,969730760,4010,4010,4010,4010,0
|
|
20231024,112700,969730760,4010,4010,4010,4010,0
|
|
20231024,112600,969730760,4010,4010,4010,4010,478
|
|
20231024,112500,967813980,4010,4005,4010,4005,3803
|
|
20231024,112400,952563995,4005,4005,4005,4005,1
|
|
20231024,112300,952559990,4005,4010,4010,4005,90
|
|
20231024,112200,952199100,4010,4010,4010,4010,30
|
|
20231024,112100,952078800,3985,3985,3985,3985,0
|
|
20231024,112000,952078800,3985,3985,3985,3985,0
|
|
20231024,111900,952078800,3985,3985,3985,3985,35
|
|
20231024,111800,951939325,3985,3990,3990,3985,366
|
|
20231024,111700,950479420,4010,3995,4010,3990,526
|
|
20231024,111600,948378665,4010,4000,4010,4000,34
|
|
20231024,111500,948242585,3995,3995,3995,3995,0
|
|
20231024,111400,948242585,3995,3995,3995,3995,1751
|
|
20231024,111300,941247340,4010,4010,4010,4010,300
|
|
20231024,111200,940044340,4010,4010,4010,4010,0
|
|
20231024,111100,940044340,4010,4010,4010,4010,0
|
|
20231024,111000,940044340,4010,4010,4010,4010,20
|
|
20231024,110900,939964140,3995,3995,3995,3995,1808
|
|
20231024,110800,932741180,3995,3995,3995,3995,0
|
|
20231024,110700,932741180,3995,3995,3995,3995,144
|
|
20231024,110600,932165900,3995,3995,3995,3995,0
|
|
20231024,110500,932165900,3995,3995,3995,3995,4
|
|
20231024,110400,932149920,3995,4000,4000,3995,800
|
|
20231024,110300,928952685,3995,4010,4030,3995,1641
|
|
20231024,110200,922383535,4010,4010,4010,4010,0
|
|
20231024,110100,922383535,4010,4005,4010,4005,288
|
|
20231024,110000,921228835,4000,4000,4000,4000,175
|
|
20231024,105900,920528835,4000,3995,4000,3995,42
|
|
20231024,105800,920361040,4000,4000,4000,4000,0
|
|
20231024,105700,920361040,4000,3980,4000,3980,526
|
|
20231024,105600,918258080,3975,3975,3975,3975,200
|
|
20231024,105500,917463080,3975,3975,3975,3975,1
|
|
20231024,105400,917459105,3975,3975,3975,3975,0
|
|
20231024,105300,917459105,3975,3975,3975,3975,251
|
|
20231024,105200,916461380,3975,3985,3985,3975,523
|
|
20231024,105100,914379900,3985,3985,3985,3985,101
|
|
20231024,105000,913977415,3985,3985,3985,3985,100
|
|
20231024,104900,913578915,3985,4010,4010,3985,1248
|
|
20231024,104800,908586745,4010,4010,4010,4010,655
|
|
20231024,104700,905960195,4010,4010,4010,4010,0
|
|
20231024,104600,905960195,4010,4020,4020,4010,1159
|
|
20231024,104500,901304660,4015,4015,4030,4015,3316
|
|
20231024,104400,887965705,4015,4020,4020,4015,142
|
|
20231024,104300,887395075,4030,4000,4030,4000,8503
|
|
20231024,104200,853269720,4000,4000,4000,4000,0
|
|
20231024,104100,853269720,4000,4000,4000,3960,172
|
|
20231024,104000,852586290,4000,4005,4005,3995,498
|
|
20231024,103900,850596320,3995,3995,4005,3990,345
|
|
20231024,103800,849216360,3990,3975,3990,3975,76
|
|
20231024,103700,848914185,3975,3975,4000,3975,3026
|
|
20231024,103600,836885675,3975,3975,3985,3975,372
|
|
20231024,103500,835403955,3980,3960,3980,3955,3649
|
|
20231024,103400,820900510,3955,3955,3955,3955,372
|
|
20231024,103300,819429250,3940,3960,3960,3940,3
|
|
20231024,103200,819417410,3940,3935,3960,3935,250
|
|
20231024,103100,818433285,3960,3960,3960,3960,4
|
|
20231024,103000,818417445,3935,3950,3950,3935,227
|
|
20231024,102900,817523505,3970,3970,3970,3970,800
|
|
20231024,102800,814347505,3970,3955,3970,3950,105
|
|
20231024,102700,813932525,3975,3975,3975,3970,51
|
|
20231024,102600,813729805,3975,3950,3975,3950,223
|
|
20231024,102500,812848755,3980,3980,3980,3980,0
|
|
20231024,102400,812848755,3980,3950,3980,3950,2326
|
|
20231024,102300,803643275,3975,3955,3975,3950,675
|
|
20231024,102200,800976910,3985,3960,3985,3960,4
|
|
20231024,102100,800961020,3985,3965,3985,3960,1767
|
|
20231024,102000,793962320,3985,3960,3985,3960,1015
|
|
20231024,101900,789930595,3980,3985,3985,3960,418
|
|
20231024,101800,788269290,3985,4010,4010,3985,253
|
|
20231024,101700,787260760,3980,4010,4015,3980,938
|
|
20231024,101600,783506670,4000,4010,4015,4000,552
|
|
20231024,101500,781292965,4010,4000,4015,4000,5212
|
|
20231024,101400,760410885,4000,4000,4000,4000,170
|
|
20231024,101300,759730885,4000,3980,4005,3975,3452
|
|
20231024,101200,745913335,3980,3955,3980,3955,240
|
|
20231024,101100,744962445,3955,3955,3955,3955,1
|
|
20231024,101000,744958490,3960,3960,3960,3960,809
|
|
20231024,100900,741754850,3960,3970,3975,3960,451
|
|
20231024,100800,739964235,3955,3960,3965,3955,382
|
|
20231024,100700,738450285,3950,3940,3950,3940,4714
|
|
20231024,100600,719837065,3940,3965,3965,3935,1568
|
|
20231024,100500,713645785,3950,3955,3975,3945,4333
|
|
20231024,100400,696528250,3980,3955,3980,3955,202
|
|
20231024,100300,695726790,3955,3980,3980,3955,238
|
|
20231024,100200,694784200,3980,3980,3980,3955,110
|
|
20231024,100100,694346425,3955,3975,3995,3955,1144
|
|
20231024,100000,689813785,3980,3995,3995,3980,122
|
|
20231024,095900,689328140,4005,4005,4005,4005,4
|
|
20231024,095800,689312120,4000,4015,4015,4000,54
|
|
20231024,095700,689095805,4015,4015,4015,4005,576
|
|
20231024,095600,686783255,4000,4015,4015,4000,971
|
|
20231024,095500,682889130,4015,4000,4015,4000,2314
|
|
20231024,095400,673611640,4000,4000,4000,4000,608
|
|
20231024,095300,671179640,4000,4000,4000,3980,3
|
|
20231024,095200,671167660,3980,3980,4000,3980,429
|
|
20231024,095100,669459790,4000,4000,4000,4000,445
|
|
20231024,095000,667679790,4000,4000,4000,4000,6
|
|
20231024,094900,667655790,4000,4000,4000,3965,1472
|
|
20231024,094800,661792625,3990,3980,3990,3980,122
|
|
20231024,094700,661306145,3980,3990,3990,3980,179
|
|
20231024,094600,660593065,3990,4005,4005,3990,142
|
|
20231024,094500,660026185,4005,3985,4005,3965,2171
|
|
20231024,094400,651346780,3990,3990,3990,3970,731
|
|
20231024,094300,648438490,3990,3990,3995,3965,3678
|
|
20231024,094200,633791530,4000,3990,4000,3990,219
|
|
20231024,094100,632917700,4010,3985,4010,3985,945
|
|
20231024,094000,629150475,4010,4005,4010,3985,3530
|
|
20231024,093900,615030270,4005,4030,4030,4005,724
|
|
20231024,093800,612118815,4030,4005,4030,4000,2479
|
|
20231024,093700,602174700,4025,4035,4035,4005,3542
|
|
20231024,093600,587961590,4035,4015,4040,4015,1838
|
|
20231024,093500,580567875,4015,4030,4035,4015,1539
|
|
20231024,093400,574376350,4040,4075,4075,4000,6115
|
|
20231024,093300,549806245,4075,4080,4085,4045,12994
|
|
20231024,093200,496904675,4085,4060,4085,4045,6222
|
|
20231024,093100,471622715,4060,4055,4085,4050,3643
|
|
20231024,093000,456807915,4055,4015,4090,4015,23580
|
|
20231024,092900,361502405,4015,4010,4015,4005,2201
|
|
20231024,092800,352666460,4015,4010,4015,3995,947
|
|
20231024,092700,348866880,4010,3975,4015,3975,10426
|
|
20231024,092600,307184560,3980,3970,3980,3945,1330
|
|
20231024,092500,301901635,3970,3975,3975,3970,474
|
|
20231024,092400,300018040,3970,3940,3970,3940,4483
|
|
20231024,092300,282255475,3945,3940,3945,3940,103
|
|
20231024,092200,281849145,3940,3925,3940,3925,1725
|
|
20231024,092100,275070830,3925,3920,3925,3920,495
|
|
20231024,092000,273130150,3915,3920,3920,3885,3047
|
|
20231024,091900,261247375,3925,3930,3930,3925,1309
|
|
20231024,091800,256105150,3930,3960,3960,3930,2023
|
|
20231024,091700,248128590,3960,3965,3965,3955,766
|
|
20231024,091600,245098950,3965,3960,3965,3950,1036
|
|
20231024,091500,240998085,3965,3955,3990,3955,1647
|
|
20231024,091400,234445500,3955,3960,3965,3945,1900
|
|
20231024,091300,226933165,3960,3985,3990,3960,2963
|
|
20231024,091200,215141565,3985,3985,3985,3955,6850
|
|
20231024,091100,187896640,3970,3980,4025,3965,2009
|
|
20231024,091000,179888120,3980,3915,4000,3915,6107
|
|
20231024,090900,155755655,3915,3915,3915,3915,100
|
|
20231024,090800,155364155,3925,3890,3930,3885,2015
|
|
20231024,090700,147507015,3895,3860,3930,3860,2716
|
|
20231024,090600,136925205,3860,3860,3860,3860,1082
|
|
20231024,090500,132748685,3880,3875,3880,3875,587
|
|
20231024,090400,130472520,3880,3880,3880,3850,3797
|
|
20231024,090300,115772705,3880,3905,3910,3880,6441
|
|
20231024,090200,90724080,3920,3910,3920,3895,6500
|
|
20231024,090100,65361910,3915,3915,3935,3910,5658
|
|
20231024,090000,43202490,3915,3910,4005,3910,10854
|