575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183200,8059797820,4405,4405,4405,4405,19687
|
|
20231017,183100,8059797820,4405,4405,4405,4405,0
|
|
20231017,183000,8059797820,4405,4405,4405,4405,0
|
|
20231017,182900,8059797820,4405,4405,4405,4405,0
|
|
20231017,182800,8059797820,4405,4405,4405,4405,0
|
|
20231017,182700,8059797820,4405,4405,4405,4405,0
|
|
20231017,182600,8059797820,4405,4405,4405,4405,0
|
|
20231017,182500,8059797820,4405,4405,4405,4405,0
|
|
20231017,182400,8059797820,4405,4405,4405,4405,0
|
|
20231017,182300,8059797820,4405,4405,4405,4405,0
|
|
20231017,182200,8059797820,4405,4405,4405,4405,0
|
|
20231017,182100,8059797820,4405,4405,4405,4405,0
|
|
20231017,182000,8059797820,4405,4405,4405,4405,0
|
|
20231017,181900,8059797820,4405,4405,4405,4405,0
|
|
20231017,181800,8059797820,4405,4405,4405,4405,0
|
|
20231017,181700,8059797820,4405,4405,4405,4405,0
|
|
20231017,181600,8059797820,4405,4405,4405,4405,0
|
|
20231017,181500,8059797820,4405,4405,4405,4405,0
|
|
20231017,181400,8059797820,4405,4405,4405,4405,0
|
|
20231017,181300,8059797820,4405,4405,4405,4405,0
|
|
20231017,181200,8059797820,4405,4405,4405,4405,0
|
|
20231017,181100,8059797820,4405,4405,4405,4405,0
|
|
20231017,181000,8059797820,4405,4405,4405,4405,0
|
|
20231017,180900,8059797820,4405,4405,4405,4405,0
|
|
20231017,180800,8059797820,4405,4405,4405,4405,0
|
|
20231017,180700,8059797820,4405,4405,4405,4405,0
|
|
20231017,180600,8059797820,4405,4405,4405,4405,0
|
|
20231017,180500,8059797820,4405,4405,4405,4405,0
|
|
20231017,180400,8059797820,4405,4405,4405,4405,0
|
|
20231017,180300,8059797820,4405,4405,4405,4405,0
|
|
20231017,180200,8059797820,4405,4405,4405,4405,19687
|
|
20231017,180100,8059797820,4405,4405,4405,4405,0
|
|
20231017,180000,8059797820,4405,4405,4405,4405,0
|
|
20231017,175900,8059797820,4405,4405,4405,4405,0
|
|
20231017,175800,8059797820,4405,4405,4405,4405,0
|
|
20231017,175700,8059797820,4405,4405,4405,4405,0
|
|
20231017,175600,8059797820,4405,4405,4405,4405,0
|
|
20231017,175500,8059797820,4405,4405,4405,4405,0
|
|
20231017,175400,8059797820,4405,4405,4405,4405,0
|
|
20231017,175300,8059797820,4405,4405,4405,4405,0
|
|
20231017,175200,8059797820,4405,4405,4405,4405,0
|
|
20231017,175100,8059797820,4405,4405,4405,4405,0
|
|
20231017,175000,8059797820,4405,4405,4405,4405,0
|
|
20231017,174900,8059797820,4405,4405,4405,4405,0
|
|
20231017,174800,8059797820,4405,4405,4405,4405,0
|
|
20231017,174700,8059797820,4405,4405,4405,4405,0
|
|
20231017,174600,8059797820,4405,4405,4405,4405,0
|
|
20231017,174500,8059797820,4405,4405,4405,4405,0
|
|
20231017,174400,8059797820,4405,4405,4405,4405,0
|
|
20231017,174300,8059797820,4405,4405,4405,4405,0
|
|
20231017,174200,8059797820,4405,4405,4405,4405,0
|
|
20231017,174100,8059797820,4405,4405,4405,4405,0
|
|
20231017,174000,8059797820,4405,4405,4405,4405,0
|
|
20231017,173900,8059797820,4405,4405,4405,4405,0
|
|
20231017,173800,8059797820,4405,4405,4405,4405,0
|
|
20231017,173700,8059797820,4405,4405,4405,4405,0
|
|
20231017,173600,8059797820,4405,4405,4405,4405,0
|
|
20231017,173500,8059797820,4405,4405,4405,4405,0
|
|
20231017,173400,8059797820,4405,4405,4405,4405,0
|
|
20231017,173300,8059797820,4405,4405,4405,4405,0
|
|
20231017,173200,8059797820,4405,4405,4405,4405,19687
|
|
20231017,173100,8059797820,4405,4405,4405,4405,0
|
|
20231017,173000,8059797820,4405,4405,4405,4405,0
|
|
20231017,172900,8059797820,4405,4405,4405,4405,0
|
|
20231017,172800,8059797820,4405,4405,4405,4405,0
|
|
20231017,172700,8059797820,4405,4405,4405,4405,0
|
|
20231017,172600,8059797820,4405,4405,4405,4405,0
|
|
20231017,172500,8059797820,4405,4405,4405,4405,0
|
|
20231017,172400,8059797820,4405,4405,4405,4405,0
|
|
20231017,172300,8059797820,4405,4405,4405,4405,0
|
|
20231017,172200,8059797820,4405,4405,4405,4405,0
|
|
20231017,172100,8059797820,4405,4405,4405,4405,0
|
|
20231017,172000,8059797820,4405,4405,4405,4405,0
|
|
20231017,171900,8059797820,4405,4405,4405,4405,0
|
|
20231017,171800,8059797820,4405,4405,4405,4405,0
|
|
20231017,171700,8059797820,4405,4405,4405,4405,0
|
|
20231017,171600,8059797820,4405,4405,4405,4405,0
|
|
20231017,171500,8059797820,4405,4405,4405,4405,0
|
|
20231017,171400,8059797820,4405,4405,4405,4405,0
|
|
20231017,171300,8059797820,4405,4405,4405,4405,0
|
|
20231017,171200,8059797820,4405,4405,4405,4405,0
|
|
20231017,171100,8059797820,4405,4405,4405,4405,0
|
|
20231017,171000,8059797820,4405,4405,4405,4405,0
|
|
20231017,170900,8059797820,4405,4405,4405,4405,0
|
|
20231017,170800,8059797820,4405,4405,4405,4405,0
|
|
20231017,170700,8059797820,4405,4405,4405,4405,0
|
|
20231017,170600,8059797820,4405,4405,4405,4405,0
|
|
20231017,170500,8059797820,4405,4405,4405,4405,0
|
|
20231017,170400,8059797820,4405,4405,4405,4405,0
|
|
20231017,170300,8059797820,4405,4405,4405,4405,0
|
|
20231017,170200,8059797820,4405,4405,4405,4405,19687
|
|
20231017,170100,8059797820,4405,4405,4405,4405,0
|
|
20231017,170000,8059797820,4405,4405,4405,4405,0
|
|
20231017,165900,8059797820,4405,4405,4405,4405,0
|
|
20231017,165800,8059797820,4405,4405,4405,4405,0
|
|
20231017,165700,8059797820,4405,4405,4405,4405,0
|
|
20231017,165600,8059797820,4405,4405,4405,4405,0
|
|
20231017,165500,8059797820,4405,4405,4405,4405,0
|
|
20231017,165400,8059797820,4405,4405,4405,4405,0
|
|
20231017,165300,8059797820,4405,4405,4405,4405,0
|
|
20231017,165200,8059797820,4405,4405,4405,4405,0
|
|
20231017,165100,8059797820,4405,4405,4405,4405,0
|
|
20231017,165000,8059797820,4405,4405,4405,4405,0
|
|
20231017,164900,8059797820,4405,4405,4405,4405,0
|
|
20231017,164800,8059797820,4405,4405,4405,4405,0
|
|
20231017,164700,8059797820,4405,4405,4405,4405,0
|
|
20231017,164600,8059797820,4405,4405,4405,4405,0
|
|
20231017,164500,8059797820,4405,4405,4405,4405,0
|
|
20231017,164400,8059797820,4405,4405,4405,4405,0
|
|
20231017,164300,8059797820,4405,4405,4405,4405,0
|
|
20231017,164200,8059797820,4405,4405,4405,4405,0
|
|
20231017,164100,8059797820,4405,4405,4405,4405,0
|
|
20231017,164000,8059797820,4405,4405,4405,4405,0
|
|
20231017,163900,8059797820,4405,4405,4405,4405,0
|
|
20231017,163800,8059797820,4405,4405,4405,4405,0
|
|
20231017,163700,8059797820,4405,4405,4405,4405,0
|
|
20231017,163600,8059797820,4405,4405,4405,4405,0
|
|
20231017,163500,8059797820,4405,4405,4405,4405,0
|
|
20231017,163400,8059797820,4405,4405,4405,4405,0
|
|
20231017,163300,8059797820,4405,4405,4405,4405,0
|
|
20231017,163200,8059797820,4405,4405,4405,4405,19687
|
|
20231017,163100,8059797820,4405,4405,4405,4405,0
|
|
20231017,163000,8059797820,4405,4405,4405,4405,0
|
|
20231017,162900,8059797820,4405,4405,4405,4405,0
|
|
20231017,162800,8059797820,4405,4405,4405,4405,0
|
|
20231017,162700,8059797820,4405,4405,4405,4405,0
|
|
20231017,162600,8059797820,4405,4405,4405,4405,0
|
|
20231017,162500,8059797820,4405,4405,4405,4405,0
|
|
20231017,162400,8059797820,4405,4405,4405,4405,0
|
|
20231017,162300,8059797820,4405,4405,4405,4405,0
|
|
20231017,162200,8059797820,4405,4405,4405,4405,0
|
|
20231017,162100,8059797820,4405,4405,4405,4405,0
|
|
20231017,162000,8059797820,4405,4405,4405,4405,0
|
|
20231017,161900,8059797820,4405,4405,4405,4405,0
|
|
20231017,161800,8059797820,4405,4405,4405,4405,0
|
|
20231017,161700,8059797820,4405,4405,4405,4405,0
|
|
20231017,161600,8059797820,4405,4405,4405,4405,0
|
|
20231017,161500,8059797820,4405,4405,4405,4405,0
|
|
20231017,161400,8059797820,4405,4405,4405,4405,0
|
|
20231017,161300,8059797820,4405,4405,4405,4405,0
|
|
20231017,161200,8059797820,4405,4405,4405,4405,0
|
|
20231017,161100,8059797820,4405,4405,4405,4405,0
|
|
20231017,161000,8059797820,4405,4405,4405,4405,0
|
|
20231017,160900,8059797820,4405,4405,4405,4405,0
|
|
20231017,160800,8059797820,4405,4405,4405,4405,0
|
|
20231017,160700,8059797820,4405,4405,4405,4405,0
|
|
20231017,160600,8059797820,4405,4405,4405,4405,0
|
|
20231017,160500,8059797820,4405,4405,4405,4405,0
|
|
20231017,160400,8059797820,4405,4405,4405,4405,0
|
|
20231017,160300,8059797820,4405,4405,4405,4405,0
|
|
20231017,160200,8059797820,4405,4405,4405,4405,19687
|
|
20231017,160100,8059797820,4405,4405,4405,4405,0
|
|
20231017,160000,8059797820,4405,4405,4405,4405,0
|
|
20231017,155900,8059797820,4405,4405,4405,4405,0
|
|
20231017,155800,8059797820,4405,4405,4405,4405,0
|
|
20231017,155700,8059797820,4405,4405,4405,4405,0
|
|
20231017,155600,8059797820,4405,4405,4405,4405,0
|
|
20231017,155500,8059797820,4405,4405,4405,4405,0
|
|
20231017,155400,8059797820,4405,4405,4405,4405,0
|
|
20231017,155300,8059797820,4405,4405,4405,4405,0
|
|
20231017,155200,8059797820,4405,4405,4405,4405,0
|
|
20231017,155100,8059797820,4405,4405,4405,4405,0
|
|
20231017,155000,8059797820,4405,4405,4405,4405,0
|
|
20231017,154900,8059797820,4405,4405,4405,4405,0
|
|
20231017,154800,8059797820,4405,4405,4405,4405,0
|
|
20231017,154700,8059797820,4405,4405,4405,4405,0
|
|
20231017,154600,8059797820,4405,4405,4405,4405,0
|
|
20231017,154500,8059797820,4405,4405,4405,4405,0
|
|
20231017,154400,8059797820,4405,4405,4405,4405,0
|
|
20231017,154300,8059797820,4405,4405,4405,4405,0
|
|
20231017,154200,8059797820,4405,4405,4405,4405,0
|
|
20231017,154100,8059797820,4405,4405,4405,4405,0
|
|
20231017,154000,8059797820,4405,4405,4405,4405,0
|
|
20231017,153900,8059797820,4405,4405,4405,4405,0
|
|
20231017,153800,8059797820,4405,4405,4405,4405,0
|
|
20231017,153700,8059797820,4405,4405,4405,4405,0
|
|
20231017,153600,8059797820,4405,4405,4405,4405,0
|
|
20231017,153500,8059797820,4405,4405,4405,4405,0
|
|
20231017,153400,8059797820,4405,4405,4405,4405,0
|
|
20231017,153300,8059797820,4405,4405,4405,4405,0
|
|
20231017,153200,8059797820,4405,4405,4405,4405,19687
|
|
20231017,153100,8059797820,4405,4405,4405,4405,0
|
|
20231017,153000,8059797820,4405,4405,4405,4405,19687
|
|
20231017,152900,7973076585,4400,4400,4400,4400,0
|
|
20231017,152800,7973076585,4400,4400,4400,4400,0
|
|
20231017,152700,7973076585,4400,4400,4400,4400,0
|
|
20231017,152600,7973076585,4400,4400,4400,4400,0
|
|
20231017,152500,7973076585,4400,4400,4400,4400,0
|
|
20231017,152400,7973076585,4400,4400,4400,4400,0
|
|
20231017,152300,7973076585,4400,4400,4400,4400,0
|
|
20231017,152200,7973076585,4400,4400,4400,4400,0
|
|
20231017,152100,7973076585,4400,4400,4400,4400,0
|
|
20231017,152000,7973076585,4400,4400,4400,4400,0
|
|
20231017,151900,7973076585,4400,4410,4410,4365,11812
|
|
20231017,151800,7921314060,4410,4400,4410,4390,4809
|
|
20231017,151700,7900153175,4405,4410,4410,4405,639
|
|
20231017,151600,7897336505,4410,4395,4410,4390,9306
|
|
20231017,151500,7856378055,4395,4400,4400,4385,4518
|
|
20231017,151400,7836548800,4400,4395,4415,4395,1114
|
|
20231017,151300,7831646770,4395,4420,4425,4395,2852
|
|
20231017,151200,7819086855,4440,4415,4440,4415,3002
|
|
20231017,151100,7805814985,4420,4420,4420,4400,246
|
|
20231017,151000,7804729510,4420,4395,4420,4380,3453
|
|
20231017,150900,7789538370,4395,4395,4395,4380,1897
|
|
20231017,150800,7781209365,4395,4405,4405,4395,4237
|
|
20231017,150700,7762576370,4405,4420,4420,4405,181
|
|
20231017,150600,7761779050,4420,4400,4420,4400,2760
|
|
20231017,150500,7749607555,4400,4425,4425,4400,6080
|
|
20231017,150400,7722790820,4425,4440,4445,4400,14175
|
|
20231017,150300,7660019430,4430,4460,4460,4425,5543
|
|
20231017,150200,7635386635,4460,4465,4465,4460,2901
|
|
20231017,150100,7622434255,4465,4465,4475,4465,149
|
|
20231017,150000,7621767600,4475,4475,4475,4455,13630
|
|
20231017,145900,7560859840,4480,4480,4480,4475,2653
|
|
20231017,145800,7548979195,4475,4485,4485,4470,5377
|
|
20231017,145700,7524905010,4490,4480,4495,4470,10520
|
|
20231017,145600,7477699760,4490,4465,4490,4465,14294
|
|
20231017,145500,7413652805,4465,4465,4470,4465,1326
|
|
20231017,145400,7407732205,4465,4465,4470,4460,2930
|
|
20231017,145300,7394648650,4470,4470,4475,4465,13849
|
|
20231017,145200,7332797645,4465,4435,4465,4435,30621
|
|
20231017,145100,7196564725,4435,4445,4445,4435,3899
|
|
20231017,145000,7179244095,4440,4435,4450,4430,8428
|
|
20231017,144900,7141807050,4430,4410,4435,4410,4824
|
|
20231017,144800,7120475575,4420,4400,4420,4400,6858
|
|
20231017,144700,7090226475,4400,4395,4415,4395,7024
|
|
20231017,144600,7059321205,4395,4400,4410,4370,20331
|
|
20231017,144500,6969982350,4415,4415,4415,4400,9065
|
|
20231017,144400,6930032450,4425,4430,4440,4395,12708
|
|
20231017,144300,6873878335,4435,4450,4460,4435,26597
|
|
20231017,144200,6755705175,4445,4455,4480,4445,32004
|
|
20231017,144100,6613048410,4445,4490,4495,4445,19944
|
|
20231017,144000,6523834975,4495,4500,4500,4490,27770
|
|
20231017,143900,6398874470,4490,4485,4500,4480,28696
|
|
20231017,143800,6269935830,4485,4480,4495,4470,26892
|
|
20231017,143700,6149379235,4485,4480,4490,4475,16672
|
|
20231017,143600,6074619650,4480,4475,4485,4460,5759
|
|
20231017,143500,6048826685,4475,4455,4480,4455,28937
|
|
20231017,143400,5919461050,4460,4440,4460,4440,58098
|
|
20231017,143300,5660962130,4440,4445,4445,4440,2484
|
|
20231017,143200,5649922355,4440,4425,4445,4425,48032
|
|
20231017,143100,5436862180,4425,4400,4430,4400,46487
|
|
20231017,143000,5231639470,4405,4380,4405,4380,37404
|
|
20231017,142900,5067104580,4395,4385,4395,4380,9053
|
|
20231017,142800,5027391310,4380,4370,4385,4370,3691
|
|
20231017,142700,5011234870,4370,4350,4370,4350,3051
|
|
20231017,142600,4997939875,4355,4340,4355,4340,6737
|
|
20231017,142500,4968642580,4330,4315,4345,4315,14628
|
|
20231017,142400,4905304915,4315,4305,4315,4305,8595
|
|
20231017,142300,4868239185,4305,4310,4310,4305,8121
|
|
20231017,142200,4833278100,4310,4310,4310,4310,346
|
|
20231017,142100,4831786840,4315,4300,4315,4300,3529
|
|
20231017,142000,4816592135,4300,4305,4305,4300,427
|
|
20231017,141900,4814755955,4300,4305,4305,4300,786
|
|
20231017,141800,4811375185,4305,4300,4305,4300,407
|
|
20231017,141700,4809624550,4300,4305,4305,4300,1000
|
|
20231017,141600,4805323255,4310,4305,4310,4305,759
|
|
20231017,141500,4802055680,4305,4305,4305,4305,0
|
|
20231017,141400,4802055680,4305,4300,4305,4300,3436
|
|
20231017,141300,4787279420,4295,4300,4300,4295,231
|
|
20231017,141200,4786287195,4300,4300,4300,4300,0
|
|
20231017,141100,4786287195,4300,4295,4300,4295,27
|
|
20231017,141000,4786171150,4300,4300,4300,4300,10
|
|
20231017,140900,4786128150,4300,4300,4300,4300,387
|
|
20231017,140800,4784464050,4300,4305,4305,4300,1196
|
|
20231017,140700,4779318940,4305,4290,4315,4290,26439
|
|
20231017,140600,4665602910,4295,4295,4295,4295,67
|
|
20231017,140500,4665315145,4290,4290,4290,4290,1
|
|
20231017,140400,4665310855,4290,4290,4290,4290,24
|
|
20231017,140300,4665207895,4290,4290,4290,4290,175
|
|
20231017,140200,4664457145,4290,4290,4290,4290,720
|
|
20231017,140100,4661368345,4285,4285,4285,4285,16
|
|
20231017,140000,4661299785,4290,4290,4290,4290,144
|
|
20231017,135900,4660682025,4285,4285,4285,4285,16
|
|
20231017,135800,4660613465,4280,4280,4280,4280,661
|
|
20231017,135700,4657784385,4280,4290,4290,4280,177
|
|
20231017,135600,4657025215,4290,4275,4290,4275,645
|
|
20231017,135500,4654260835,4285,4280,4285,4280,2509
|
|
20231017,135400,4643512655,4280,4280,4280,4275,360
|
|
20231017,135300,4641971885,4280,4280,4280,4280,152
|
|
20231017,135200,4641321325,4280,4280,4280,4280,2000
|
|
20231017,135100,4632761325,4280,4280,4280,4280,24
|
|
20231017,135000,4632658605,4270,4275,4275,4270,1283
|
|
20231017,134900,4627180030,4275,4265,4280,4265,929
|
|
20231017,134800,4623211265,4260,4245,4260,4245,15011
|
|
20231017,134700,4559418720,4245,4250,4250,4245,1516
|
|
20231017,134600,4552983170,4250,4240,4250,4240,630
|
|
20231017,134500,4550308770,4245,4245,4245,4245,16
|
|
20231017,134400,4550240850,4240,4240,4240,4240,2100
|
|
20231017,134300,4541336850,4245,4250,4250,4240,2120
|
|
20231017,134200,4532338290,4250,4250,4250,4250,0
|
|
20231017,134100,4532338290,4250,4250,4250,4250,16
|
|
20231017,134000,4532270290,4245,4250,4250,4245,18
|
|
20231017,133900,4532193800,4245,4250,4250,4245,815
|
|
20231017,133800,4528731995,4250,4250,4250,4250,0
|
|
20231017,133700,4528731995,4250,4250,4250,4250,1
|
|
20231017,133600,4528727745,4250,4245,4250,4245,177
|
|
20231017,133500,4527975585,4250,4250,4250,4250,18
|
|
20231017,133400,4527899085,4250,4250,4250,4250,163
|
|
20231017,133300,4527206335,4250,4250,4250,4250,11
|
|
20231017,133200,4527159585,4250,4250,4250,4250,0
|
|
20231017,133100,4527159585,4250,4250,4250,4250,187
|
|
20231017,133000,4526364835,4255,4255,4255,4250,913
|
|
20231017,132900,4522484275,4255,4255,4255,4255,88
|
|
20231017,132800,4522109835,4255,4260,4260,4255,206
|
|
20231017,132700,4521233225,4255,4255,4255,4255,51
|
|
20231017,132600,4521016220,4260,4260,4260,4260,17
|
|
20231017,132500,4520943800,4260,4260,4260,4260,1
|
|
20231017,132400,4520939540,4260,4260,4260,4260,21
|
|
20231017,132300,4520850080,4260,4260,4260,4260,1
|
|
20231017,132200,4520845820,4260,4260,4260,4260,16
|
|
20231017,132100,4520777660,4250,4250,4250,4250,0
|
|
20231017,132000,4520777660,4250,4250,4250,4250,118
|
|
20231017,131900,4520276160,4250,4250,4250,4250,41
|
|
20231017,131800,4520101910,4245,4250,4250,4240,1295
|
|
20231017,131700,4514599325,4250,4250,4255,4250,1551
|
|
20231017,131600,4508007495,4250,4265,4265,4250,939
|
|
20231017,131500,4504012805,4265,4265,4265,4265,217
|
|
20231017,131400,4503087300,4265,4270,4270,4265,263
|
|
20231017,131300,4501965595,4265,4270,4270,4265,244
|
|
20231017,131200,4500924930,4270,4265,4270,4265,316
|
|
20231017,131100,4499577110,4275,4270,4275,4270,1311
|
|
20231017,131000,4493978640,4275,4275,4275,4275,16
|
|
20231017,130900,4493910240,4275,4275,4275,4275,17
|
|
20231017,130800,4493837565,4275,4275,4275,4275,0
|
|
20231017,130700,4493837565,4275,4275,4280,4275,18
|
|
20231017,130600,4493760610,4270,4280,4280,4270,1304
|
|
20231017,130500,4488187350,4275,4275,4275,4275,212
|
|
20231017,130400,4487281050,4275,4275,4275,4275,101
|
|
20231017,130300,4486849275,4275,4275,4275,4275,159
|
|
20231017,130200,4486169550,4275,4270,4275,4270,177
|
|
20231017,130100,4485412885,4270,4275,4275,4270,1000
|
|
20231017,130000,4481140855,4285,4275,4285,4275,1151
|
|
20231017,125900,4476219505,4275,4270,4275,4270,201
|
|
20231017,125800,4475360235,4275,4270,4275,4270,27
|
|
20231017,125700,4475244860,4270,4270,4270,4270,145
|
|
20231017,125600,4474625710,4270,4270,4270,4270,1112
|
|
20231017,125500,4469877470,4260,4265,4265,4260,149
|
|
20231017,125400,4469242650,4265,4265,4265,4265,0
|
|
20231017,125300,4469242650,4265,4270,4270,4265,616
|
|
20231017,125200,4466615330,4270,4270,4270,4270,0
|
|
20231017,125100,4466615330,4270,4270,4270,4270,0
|
|
20231017,125000,4466615330,4270,4270,4270,4270,0
|
|
20231017,124900,4466615330,4270,4270,4270,4270,1453
|
|
20231017,124800,4460411020,4270,4260,4270,4255,6189
|
|
20231017,124700,4434063920,4255,4255,4255,4255,0
|
|
20231017,124600,4434063920,4255,4270,4270,4255,502
|
|
20231017,124500,4431926605,4260,4265,4275,4260,1139
|
|
20231017,124400,4427064335,4265,4265,4265,4265,132
|
|
20231017,124300,4426501355,4265,4270,4270,4260,2983
|
|
20231017,124200,4413778670,4270,4275,4275,4270,2662
|
|
20231017,124100,4402408430,4275,4275,4290,4275,608
|
|
20231017,124000,4399806670,4280,4290,4290,4280,2990
|
|
20231017,123900,4386998140,4295,4295,4295,4295,16
|
|
20231017,123800,4386929420,4295,4295,4295,4295,16
|
|
20231017,123700,4386860700,4290,4290,4290,4290,0
|
|
20231017,123600,4386860700,4290,4295,4300,4290,334
|
|
20231017,123500,4385426860,4295,4295,4295,4295,454
|
|
20231017,123400,4383476930,4300,4305,4305,4295,29
|
|
20231017,123300,4383352195,4295,4300,4300,4295,614
|
|
20231017,123200,4380712210,4305,4305,4305,4305,16
|
|
20231017,123100,4380643330,4305,4300,4305,4300,495
|
|
20231017,123000,4378514820,4305,4305,4305,4305,16
|
|
20231017,122900,4378445940,4305,4305,4310,4305,708
|
|
20231017,122800,4375397005,4305,4305,4305,4305,223
|
|
20231017,122700,4374436990,4310,4310,4310,4310,16
|
|
20231017,122600,4374368030,4310,4310,4310,4310,104
|
|
20231017,122500,4373919790,4315,4315,4315,4315,1016
|
|
20231017,122400,4369535750,4315,4315,4315,4315,35
|
|
20231017,122300,4369384725,4320,4315,4320,4315,667
|
|
20231017,122200,4366503450,4320,4310,4320,4310,2336
|
|
20231017,122100,4356430725,4305,4305,4305,4305,420
|
|
20231017,122000,4354622625,4305,4305,4305,4305,47
|
|
20231017,121900,4354420290,4310,4300,4310,4300,738
|
|
20231017,121800,4351242370,4300,4310,4310,4300,69
|
|
20231017,121700,4350945355,4310,4310,4310,4310,1
|
|
20231017,121600,4350941045,4310,4310,4310,4300,3093
|
|
20231017,121500,4337620215,4305,4300,4305,4300,10549
|
|
20231017,121400,4292229655,4300,4290,4300,4290,929
|
|
20231017,121300,4288234985,4290,4285,4290,4285,2009
|
|
20231017,121200,4279624090,4280,4275,4280,4270,8389
|
|
20231017,121100,4243749875,4280,4280,4280,4280,855
|
|
20231017,121000,4240090475,4285,4285,4285,4285,16
|
|
20231017,120900,4240021915,4285,4285,4285,4285,116
|
|
20231017,120800,4239524855,4285,4285,4285,4285,5543
|
|
20231017,120700,4215773100,4285,4285,4285,4285,1
|
|
20231017,120600,4215768815,4290,4285,4290,4285,34
|
|
20231017,120500,4215623040,4285,4290,4290,4285,858
|
|
20231017,120400,4211943925,4290,4290,4290,4290,0
|
|
20231017,120300,4211943925,4290,4300,4300,4290,532
|
|
20231017,120200,4209661405,4300,4300,4300,4300,1
|
|
20231017,120100,4209657105,4300,4300,4300,4300,200
|
|
20231017,120000,4208797105,4300,4300,4300,4300,100
|
|
20231017,115900,4208367105,4285,4285,4295,4285,3027
|
|
20231017,115800,4195376560,4295,4295,4295,4285,3649
|
|
20231017,115700,4179720555,4300,4300,4300,4295,6334
|
|
20231017,115600,4152496760,4305,4305,4305,4305,16
|
|
20231017,115500,4152427880,4305,4305,4305,4305,1605
|
|
20231017,115400,4145518355,4310,4305,4310,4305,35
|
|
20231017,115300,4145367555,4310,4310,4310,4310,0
|
|
20231017,115200,4145367555,4310,4310,4315,4310,661
|
|
20231017,115100,4142518565,4310,4315,4315,4310,579
|
|
20231017,115000,4140022545,4315,4310,4315,4310,61
|
|
20231017,114900,4139759555,4310,4315,4315,4310,3364
|
|
20231017,114800,4125248120,4315,4315,4315,4315,69
|
|
20231017,114700,4124950385,4315,4320,4320,4315,405
|
|
20231017,114600,4123202730,4315,4315,4315,4315,4
|
|
20231017,114500,4123185470,4315,4320,4320,4315,295
|
|
20231017,114400,4121912465,4320,4320,4320,4320,122
|
|
20231017,114300,4121385425,4325,4320,4325,4320,150
|
|
20231017,114200,4120737235,4315,4320,4320,4315,255
|
|
20231017,114100,4119636215,4325,4320,4325,4320,677
|
|
20231017,114000,4116708340,4320,4320,4325,4320,1472
|
|
20231017,113900,4110348480,4320,4320,4320,4320,185
|
|
20231017,113800,4109549280,4325,4325,4325,4320,227
|
|
20231017,113700,4108568555,4320,4320,4320,4320,102
|
|
20231017,113600,4108127915,4325,4325,4325,4325,32
|
|
20231017,113500,4107989515,4335,4335,4335,4335,0
|
|
20231017,113400,4107989515,4335,4335,4335,4335,2
|
|
20231017,113300,4107980845,4345,4335,4345,4335,606
|
|
20231017,113200,4105352045,4320,4330,4330,4320,10821
|
|
20231017,113100,4058598665,4335,4340,4340,4335,477
|
|
20231017,113000,4056528570,4345,4345,4345,4345,0
|
|
20231017,112900,4056528570,4345,4345,4345,4345,1
|
|
20231017,112800,4056524225,4345,4330,4345,4330,6232
|
|
20231017,112700,4029536845,4335,4340,4340,4335,93
|
|
20231017,112600,4029133325,4345,4345,4345,4345,16
|
|
20231017,112500,4029063805,4340,4350,4350,4340,600
|
|
20231017,112400,4026457455,4350,4360,4360,4350,1249
|
|
20231017,112300,4021017665,4360,4360,4365,4360,42
|
|
20231017,112200,4020834525,4365,4370,4370,4365,78
|
|
20231017,112100,4020494050,4370,4370,4370,4370,775
|
|
20231017,112000,4017107300,4370,4365,4370,4360,1836
|
|
20231017,111900,4009096130,4370,4370,4370,4370,790
|
|
20231017,111800,4005643830,4385,4390,4390,4375,449
|
|
20231017,111700,4003677410,4390,4385,4390,4365,672
|
|
20231017,111600,4000730355,4385,4380,4385,4365,1631
|
|
20231017,111500,3993595105,4380,4365,4380,4365,782
|
|
20231017,111400,3990176855,4365,4375,4375,4365,484
|
|
20231017,111300,3988062845,4375,4380,4380,4375,554
|
|
20231017,111200,3985638000,4385,4370,4385,4370,1314
|
|
20231017,111100,3979888200,4365,4360,4365,4360,4554
|
|
20231017,111000,3960024550,4360,4350,4360,4350,2229
|
|
20231017,110900,3950318750,4350,4350,4350,4350,7029
|
|
20231017,110800,3919742600,4350,4360,4360,4350,2746
|
|
20231017,110700,3907792760,4360,4355,4360,4350,2019
|
|
20231017,110600,3898997025,4355,4345,4355,4345,2324
|
|
20231017,110500,3888887005,4350,4345,4350,4345,497
|
|
20231017,110400,3886727460,4345,4350,4360,4345,1063
|
|
20231017,110300,3882105410,4355,4355,4355,4355,458
|
|
20231017,110200,3880110820,4355,4340,4355,4340,1899
|
|
20231017,110100,3871857170,4340,4335,4340,4335,22
|
|
20231017,110000,3871761700,4350,4350,4350,4350,0
|
|
20231017,105900,3871761700,4350,4335,4350,4335,2559
|
|
20231017,105800,3860656030,4335,4335,4335,4335,32
|
|
20231017,105700,3860517310,4340,4330,4340,4330,1201
|
|
20231017,105600,3855313160,4330,4325,4330,4320,824
|
|
20231017,105500,3851749940,4335,4325,4335,4320,1851
|
|
20231017,105400,3843746045,4325,4335,4335,4325,439
|
|
20231017,105300,3841845870,4335,4345,4345,4335,1355
|
|
20231017,105200,3835966390,4345,4355,4355,4345,1742
|
|
20231017,105100,3828390165,4355,4350,4355,4350,313
|
|
20231017,105000,3827028465,4355,4355,4355,4355,54
|
|
20231017,104900,3826793295,4355,4355,4355,4355,640
|
|
20231017,104800,3824006095,4360,4360,4360,4360,16
|
|
20231017,104700,3823936335,4360,4365,4365,4360,395
|
|
20231017,104600,3822214055,4370,4380,4380,4370,1743
|
|
20231017,104500,3814585215,4380,4385,4390,4375,1535
|
|
20231017,104400,3807868680,4375,4385,4390,4375,2126
|
|
20231017,104300,3798543375,4385,4345,4385,4345,24264
|
|
20231017,104200,3692556335,4340,4340,4340,4335,885
|
|
20231017,104100,3688715440,4345,4320,4345,4320,6260
|
|
20231017,104000,3661611335,4320,4320,4320,4320,313
|
|
20231017,103900,3660259175,4325,4315,4325,4315,112
|
|
20231017,103800,3659774895,4325,4305,4325,4305,6460
|
|
20231017,103700,3631904210,4310,4285,4310,4285,11166
|
|
20231017,103600,3583904105,4290,4290,4295,4290,1370
|
|
20231017,103500,3578024960,4300,4300,4300,4285,3539
|
|
20231017,103400,3562826595,4305,4310,4310,4305,216
|
|
20231017,103300,3561895715,4305,4305,4305,4305,100
|
|
20231017,103200,3561465215,4310,4310,4310,4305,290
|
|
20231017,103100,3560216585,4310,4310,4310,4310,16
|
|
20231017,103000,3560147625,4310,4320,4320,4310,595
|
|
20231017,102900,3557581275,4320,4320,4320,4305,489
|
|
20231017,102800,3555474480,4325,4310,4325,4305,9750
|
|
20231017,102700,3513383010,4320,4305,4320,4295,3618
|
|
20231017,102600,3497783535,4315,4305,4315,4305,3867
|
|
20231017,102500,3481133595,4305,4300,4305,4295,758
|
|
20231017,102400,3477874125,4295,4305,4305,4295,2847
|
|
20231017,102300,3465636970,4310,4310,4310,4310,100
|
|
20231017,102200,3465205970,4300,4310,4310,4300,3214
|
|
20231017,102100,3451368700,4315,4320,4320,4315,1161
|
|
20231017,102000,3446354850,4320,4320,4325,4320,180
|
|
20231017,101900,3445576540,4330,4315,4340,4315,7776
|
|
20231017,101800,3411917460,4315,4325,4325,4315,840
|
|
20231017,101700,3408284750,4340,4340,4340,4320,116
|
|
20231017,101600,3407781710,4320,4335,4335,4320,18031
|
|
20231017,101500,3329707475,4340,4340,4345,4335,28
|
|
20231017,101400,3329585955,4335,4340,4345,4335,2340
|
|
20231017,101300,3319430350,4340,4340,4345,4340,987
|
|
20231017,101200,3315146690,4345,4345,4345,4340,564
|
|
20231017,101100,3312696360,4340,4345,4345,4340,443
|
|
20231017,101000,3310773190,4345,4340,4345,4340,4061
|
|
20231017,100900,3293147080,4340,4345,4345,4340,4480
|
|
20231017,100800,3273698475,4350,4350,4350,4350,793
|
|
20231017,100700,3270248925,4350,4345,4350,4345,1783
|
|
20231017,100600,3262497875,4350,4350,4355,4345,3583
|
|
20231017,100500,3246910710,4350,4355,4355,4350,1916
|
|
20231017,100400,3238575935,4350,4355,4355,4350,398
|
|
20231017,100300,3236844585,4350,4340,4355,4340,5380
|
|
20231017,100200,3213460175,4340,4345,4345,4340,1482
|
|
20231017,100100,3207025175,4340,4345,4350,4340,860
|
|
20231017,100000,3203291530,4350,4340,4350,4335,12049
|
|
20231017,095900,3150992870,4340,4335,4340,4335,1017
|
|
20231017,095800,3146583765,4335,4340,4345,4335,3911
|
|
20231017,095700,3129623290,4340,4355,4360,4340,28725
|
|
20231017,095600,3004698305,4360,4365,4365,4360,1333
|
|
20231017,095500,2998882545,4365,4365,4365,4365,849
|
|
20231017,095400,2995176660,4365,4355,4365,4355,3341
|
|
20231017,095300,2980623575,4355,4365,4365,4355,3157
|
|
20231017,095200,2966850920,4375,4370,4375,4365,3269
|
|
20231017,095100,2952579495,4375,4380,4385,4375,370
|
|
20231017,095000,2950958665,4390,4380,4390,4375,262
|
|
20231017,094900,2949810595,4390,4390,4390,4390,1163
|
|
20231017,094800,2944705025,4395,4390,4395,4390,20
|
|
20231017,094700,2944617175,4385,4400,4410,4385,3882
|
|
20231017,094600,2927563065,4405,4375,4405,4375,14133
|
|
20231017,094500,2865483560,4390,4375,4390,4375,7029
|
|
20231017,094400,2834693580,4370,4375,4380,4370,5728
|
|
20231017,094300,2809649200,4370,4370,4370,4365,1008
|
|
20231017,094200,2805246560,4370,4370,4370,4365,1514
|
|
20231017,094100,2798633535,4365,4360,4370,4360,3562
|
|
20231017,094000,2783086630,4365,4360,4365,4355,3565
|
|
20231017,093900,2767541710,4355,4360,4365,4355,13505
|
|
20231017,093800,2708693870,4365,4380,4380,4365,2523
|
|
20231017,093700,2697663020,4385,4395,4395,4385,129
|
|
20231017,093600,2697096880,4390,4400,4405,4390,2870
|
|
20231017,093500,2684476920,4410,4390,4410,4385,9304
|
|
20231017,093400,2643608240,4390,4400,4400,4390,1362
|
|
20231017,093300,2637625280,4400,4400,4400,4395,6698
|
|
20231017,093200,2608157580,4410,4415,4415,4410,4948
|
|
20231017,093100,2586330455,4425,4400,4425,4400,7925
|
|
20231017,093000,2551292995,4425,4395,4425,4390,18037
|
|
20231017,092900,2471696230,4390,4405,4405,4390,4753
|
|
20231017,092800,2450773975,4410,4415,4415,4405,6497
|
|
20231017,092700,2422123365,4420,4420,4420,4415,3210
|
|
20231017,092600,2407935670,4425,4400,4425,4400,15697
|
|
20231017,092500,2338665345,4400,4390,4400,4375,9510
|
|
20231017,092400,2296881705,4390,4360,4390,4360,20555
|
|
20231017,092300,2206823705,4375,4370,4380,4370,7478
|
|
20231017,092200,2174132830,4375,4360,4375,4360,3980
|
|
20231017,092100,2156754895,4360,4355,4360,4355,404
|
|
20231017,092000,2154994500,4355,4360,4360,4355,156
|
|
20231017,091900,2154314565,4370,4380,4380,4370,10126
|
|
20231017,091800,2110061720,4375,4370,4380,4370,6290
|
|
20231017,091700,2082571160,4370,4370,4390,4365,37082
|
|
20231017,091600,1920271835,4370,4340,4370,4335,14209
|
|
20231017,091500,1858539270,4340,4350,4355,4335,23227
|
|
20231017,091400,1757570710,4350,4365,4365,4340,8675
|
|
20231017,091300,1719810910,4370,4370,4370,4365,3231
|
|
20231017,091200,1705698525,4370,4405,4415,4370,7691
|
|
20231017,091100,1671902215,4400,4385,4425,4380,21562
|
|
20231017,091000,1576953540,4385,4430,4430,4375,26506
|
|
20231017,090900,1459899625,4430,4450,4450,4420,10733
|
|
20231017,090800,1412303095,4450,4355,4450,4355,111063
|
|
20231017,090700,923325060,4365,4345,4365,4340,5421
|
|
20231017,090600,899716190,4345,4375,4375,4305,20629
|
|
20231017,090500,810165110,4365,4345,4375,4335,21356
|
|
20231017,090400,717159095,4345,4330,4350,4305,14143
|
|
20231017,090300,655858200,4330,4330,4335,4320,7229
|
|
20231017,090200,624574020,4330,4305,4335,4305,7692
|
|
20231017,090100,591292330,4305,4310,4350,4275,48503
|
|
20231017,090000,381640310,4315,4210,4340,4210,89366
|