575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183200,2096816935,4295,4295,4295,4295,4154
|
|
20231019,183100,2096816935,4295,4295,4295,4295,0
|
|
20231019,183000,2096816935,4295,4295,4295,4295,0
|
|
20231019,182900,2096816935,4295,4295,4295,4295,0
|
|
20231019,182800,2096816935,4295,4295,4295,4295,0
|
|
20231019,182700,2096816935,4295,4295,4295,4295,0
|
|
20231019,182600,2096816935,4295,4295,4295,4295,0
|
|
20231019,182500,2096816935,4295,4295,4295,4295,0
|
|
20231019,182400,2096816935,4295,4295,4295,4295,0
|
|
20231019,182300,2096816935,4295,4295,4295,4295,0
|
|
20231019,182200,2096816935,4295,4295,4295,4295,0
|
|
20231019,182100,2096816935,4295,4295,4295,4295,0
|
|
20231019,182000,2096816935,4295,4295,4295,4295,0
|
|
20231019,181900,2096816935,4295,4295,4295,4295,0
|
|
20231019,181800,2096816935,4295,4295,4295,4295,0
|
|
20231019,181700,2096816935,4295,4295,4295,4295,0
|
|
20231019,181600,2096816935,4295,4295,4295,4295,0
|
|
20231019,181500,2096816935,4295,4295,4295,4295,0
|
|
20231019,181400,2096816935,4295,4295,4295,4295,0
|
|
20231019,181300,2096816935,4295,4295,4295,4295,0
|
|
20231019,181200,2096816935,4295,4295,4295,4295,0
|
|
20231019,181100,2096816935,4295,4295,4295,4295,0
|
|
20231019,181000,2096816935,4295,4295,4295,4295,0
|
|
20231019,180900,2096816935,4295,4295,4295,4295,0
|
|
20231019,180800,2096816935,4295,4295,4295,4295,0
|
|
20231019,180700,2096816935,4295,4295,4295,4295,0
|
|
20231019,180600,2096816935,4295,4295,4295,4295,0
|
|
20231019,180500,2096816935,4295,4295,4295,4295,0
|
|
20231019,180400,2096816935,4295,4295,4295,4295,0
|
|
20231019,180300,2096816935,4295,4295,4295,4295,0
|
|
20231019,180200,2096816935,4295,4295,4295,4295,4154
|
|
20231019,180100,2096816935,4295,4295,4295,4295,0
|
|
20231019,180000,2096816935,4295,4295,4295,4295,0
|
|
20231019,175900,2096816935,4295,4295,4295,4295,0
|
|
20231019,175800,2096816935,4295,4295,4295,4295,0
|
|
20231019,175700,2096816935,4295,4295,4295,4295,0
|
|
20231019,175600,2096816935,4295,4295,4295,4295,0
|
|
20231019,175500,2096816935,4295,4295,4295,4295,0
|
|
20231019,175400,2096816935,4295,4295,4295,4295,0
|
|
20231019,175300,2096816935,4295,4295,4295,4295,0
|
|
20231019,175200,2096816935,4295,4295,4295,4295,0
|
|
20231019,175100,2096816935,4295,4295,4295,4295,0
|
|
20231019,175000,2096816935,4295,4295,4295,4295,0
|
|
20231019,174900,2096816935,4295,4295,4295,4295,0
|
|
20231019,174800,2096816935,4295,4295,4295,4295,0
|
|
20231019,174700,2096816935,4295,4295,4295,4295,0
|
|
20231019,174600,2096816935,4295,4295,4295,4295,0
|
|
20231019,174500,2096816935,4295,4295,4295,4295,0
|
|
20231019,174400,2096816935,4295,4295,4295,4295,0
|
|
20231019,174300,2096816935,4295,4295,4295,4295,0
|
|
20231019,174200,2096816935,4295,4295,4295,4295,0
|
|
20231019,174100,2096816935,4295,4295,4295,4295,0
|
|
20231019,174000,2096816935,4295,4295,4295,4295,0
|
|
20231019,173900,2096816935,4295,4295,4295,4295,0
|
|
20231019,173800,2096816935,4295,4295,4295,4295,0
|
|
20231019,173700,2096816935,4295,4295,4295,4295,0
|
|
20231019,173600,2096816935,4295,4295,4295,4295,0
|
|
20231019,173500,2096816935,4295,4295,4295,4295,0
|
|
20231019,173400,2096816935,4295,4295,4295,4295,0
|
|
20231019,173300,2096816935,4295,4295,4295,4295,0
|
|
20231019,173200,2096816935,4295,4295,4295,4295,4154
|
|
20231019,173100,2096816935,4295,4295,4295,4295,0
|
|
20231019,173000,2096816935,4295,4295,4295,4295,0
|
|
20231019,172900,2096816935,4295,4295,4295,4295,0
|
|
20231019,172800,2096816935,4295,4295,4295,4295,0
|
|
20231019,172700,2096816935,4295,4295,4295,4295,0
|
|
20231019,172600,2096816935,4295,4295,4295,4295,0
|
|
20231019,172500,2096816935,4295,4295,4295,4295,0
|
|
20231019,172400,2096816935,4295,4295,4295,4295,0
|
|
20231019,172300,2096816935,4295,4295,4295,4295,0
|
|
20231019,172200,2096816935,4295,4295,4295,4295,0
|
|
20231019,172100,2096816935,4295,4295,4295,4295,0
|
|
20231019,172000,2096816935,4295,4295,4295,4295,0
|
|
20231019,171900,2096816935,4295,4295,4295,4295,0
|
|
20231019,171800,2096816935,4295,4295,4295,4295,0
|
|
20231019,171700,2096816935,4295,4295,4295,4295,0
|
|
20231019,171600,2096816935,4295,4295,4295,4295,0
|
|
20231019,171500,2096816935,4295,4295,4295,4295,0
|
|
20231019,171400,2096816935,4295,4295,4295,4295,0
|
|
20231019,171300,2096816935,4295,4295,4295,4295,0
|
|
20231019,171200,2096816935,4295,4295,4295,4295,0
|
|
20231019,171100,2096816935,4295,4295,4295,4295,0
|
|
20231019,171000,2096816935,4295,4295,4295,4295,0
|
|
20231019,170900,2096816935,4295,4295,4295,4295,0
|
|
20231019,170800,2096816935,4295,4295,4295,4295,0
|
|
20231019,170700,2096816935,4295,4295,4295,4295,0
|
|
20231019,170600,2096816935,4295,4295,4295,4295,0
|
|
20231019,170500,2096816935,4295,4295,4295,4295,0
|
|
20231019,170400,2096816935,4295,4295,4295,4295,0
|
|
20231019,170300,2096816935,4295,4295,4295,4295,0
|
|
20231019,170200,2096816935,4295,4295,4295,4295,4154
|
|
20231019,170100,2096816935,4295,4295,4295,4295,0
|
|
20231019,170000,2096816935,4295,4295,4295,4295,0
|
|
20231019,165900,2096816935,4295,4295,4295,4295,0
|
|
20231019,165800,2096816935,4295,4295,4295,4295,0
|
|
20231019,165700,2096816935,4295,4295,4295,4295,0
|
|
20231019,165600,2096816935,4295,4295,4295,4295,0
|
|
20231019,165500,2096816935,4295,4295,4295,4295,0
|
|
20231019,165400,2096816935,4295,4295,4295,4295,0
|
|
20231019,165300,2096816935,4295,4295,4295,4295,0
|
|
20231019,165200,2096816935,4295,4295,4295,4295,0
|
|
20231019,165100,2096816935,4295,4295,4295,4295,0
|
|
20231019,165000,2096816935,4295,4295,4295,4295,0
|
|
20231019,164900,2096816935,4295,4295,4295,4295,0
|
|
20231019,164800,2096816935,4295,4295,4295,4295,0
|
|
20231019,164700,2096816935,4295,4295,4295,4295,0
|
|
20231019,164600,2096816935,4295,4295,4295,4295,0
|
|
20231019,164500,2096816935,4295,4295,4295,4295,0
|
|
20231019,164400,2096816935,4295,4295,4295,4295,0
|
|
20231019,164300,2096816935,4295,4295,4295,4295,0
|
|
20231019,164200,2096816935,4295,4295,4295,4295,0
|
|
20231019,164100,2096816935,4295,4295,4295,4295,0
|
|
20231019,164000,2096816935,4295,4295,4295,4295,0
|
|
20231019,163900,2096816935,4295,4295,4295,4295,0
|
|
20231019,163800,2096816935,4295,4295,4295,4295,0
|
|
20231019,163700,2096816935,4295,4295,4295,4295,0
|
|
20231019,163600,2096816935,4295,4295,4295,4295,0
|
|
20231019,163500,2096816935,4295,4295,4295,4295,0
|
|
20231019,163400,2096816935,4295,4295,4295,4295,0
|
|
20231019,163300,2096816935,4295,4295,4295,4295,0
|
|
20231019,163200,2096816935,4295,4295,4295,4295,4154
|
|
20231019,163100,2096816935,4295,4295,4295,4295,0
|
|
20231019,163000,2096816935,4295,4295,4295,4295,0
|
|
20231019,162900,2096816935,4295,4295,4295,4295,0
|
|
20231019,162800,2096816935,4295,4295,4295,4295,0
|
|
20231019,162700,2096816935,4295,4295,4295,4295,0
|
|
20231019,162600,2096816935,4295,4295,4295,4295,0
|
|
20231019,162500,2096816935,4295,4295,4295,4295,0
|
|
20231019,162400,2096816935,4295,4295,4295,4295,0
|
|
20231019,162300,2096816935,4295,4295,4295,4295,0
|
|
20231019,162200,2096816935,4295,4295,4295,4295,0
|
|
20231019,162100,2096816935,4295,4295,4295,4295,0
|
|
20231019,162000,2096816935,4295,4295,4295,4295,0
|
|
20231019,161900,2096816935,4295,4295,4295,4295,0
|
|
20231019,161800,2096816935,4295,4295,4295,4295,0
|
|
20231019,161700,2096816935,4295,4295,4295,4295,0
|
|
20231019,161600,2096816935,4295,4295,4295,4295,0
|
|
20231019,161500,2096816935,4295,4295,4295,4295,0
|
|
20231019,161400,2096816935,4295,4295,4295,4295,0
|
|
20231019,161300,2096816935,4295,4295,4295,4295,0
|
|
20231019,161200,2096816935,4295,4295,4295,4295,0
|
|
20231019,161100,2096816935,4295,4295,4295,4295,0
|
|
20231019,161000,2096816935,4295,4295,4295,4295,0
|
|
20231019,160900,2096816935,4295,4295,4295,4295,0
|
|
20231019,160800,2096816935,4295,4295,4295,4295,0
|
|
20231019,160700,2096816935,4295,4295,4295,4295,0
|
|
20231019,160600,2096816935,4295,4295,4295,4295,0
|
|
20231019,160500,2096816935,4295,4295,4295,4295,0
|
|
20231019,160400,2096816935,4295,4295,4295,4295,0
|
|
20231019,160300,2096816935,4295,4295,4295,4295,0
|
|
20231019,160200,2096816935,4295,4295,4295,4295,4154
|
|
20231019,160100,2096816935,4295,4295,4295,4295,0
|
|
20231019,160000,2096816935,4295,4295,4295,4295,0
|
|
20231019,155900,2096816935,4295,4295,4295,4295,0
|
|
20231019,155800,2096816935,4295,4295,4295,4295,0
|
|
20231019,155700,2096816935,4295,4295,4295,4295,0
|
|
20231019,155600,2096816935,4295,4295,4295,4295,0
|
|
20231019,155500,2096816935,4295,4295,4295,4295,0
|
|
20231019,155400,2096816935,4295,4295,4295,4295,0
|
|
20231019,155300,2096816935,4295,4295,4295,4295,0
|
|
20231019,155200,2096816935,4295,4295,4295,4295,0
|
|
20231019,155100,2096816935,4295,4295,4295,4295,0
|
|
20231019,155000,2096816935,4295,4295,4295,4295,0
|
|
20231019,154900,2096816935,4295,4295,4295,4295,0
|
|
20231019,154800,2096816935,4295,4295,4295,4295,0
|
|
20231019,154700,2096816935,4295,4295,4295,4295,0
|
|
20231019,154600,2096816935,4295,4295,4295,4295,0
|
|
20231019,154500,2096816935,4295,4295,4295,4295,0
|
|
20231019,154400,2096816935,4295,4295,4295,4295,0
|
|
20231019,154300,2096816935,4295,4295,4295,4295,0
|
|
20231019,154200,2096816935,4295,4295,4295,4295,0
|
|
20231019,154100,2096816935,4295,4295,4295,4295,0
|
|
20231019,154000,2096816935,4295,4295,4295,4295,0
|
|
20231019,153900,2096816935,4295,4295,4295,4295,0
|
|
20231019,153800,2096816935,4295,4295,4295,4295,0
|
|
20231019,153700,2096816935,4295,4295,4295,4295,0
|
|
20231019,153600,2096816935,4295,4295,4295,4295,0
|
|
20231019,153500,2096816935,4295,4295,4295,4295,0
|
|
20231019,153400,2096816935,4295,4295,4295,4295,0
|
|
20231019,153300,2096816935,4295,4295,4295,4295,0
|
|
20231019,153200,2096816935,4295,4295,4295,4295,4154
|
|
20231019,153100,2096816935,4295,4295,4295,4295,0
|
|
20231019,153000,2096816935,4295,4295,4295,4295,4154
|
|
20231019,152900,2078975505,4290,4290,4290,4290,0
|
|
20231019,152800,2078975505,4290,4290,4290,4290,0
|
|
20231019,152700,2078975505,4290,4290,4290,4290,0
|
|
20231019,152600,2078975505,4290,4290,4290,4290,0
|
|
20231019,152500,2078975505,4290,4290,4290,4290,0
|
|
20231019,152400,2078975505,4290,4290,4290,4290,0
|
|
20231019,152300,2078975505,4290,4290,4290,4290,0
|
|
20231019,152200,2078975505,4290,4290,4290,4290,0
|
|
20231019,152100,2078975505,4290,4290,4290,4290,0
|
|
20231019,152000,2078975505,4290,4290,4290,4290,0
|
|
20231019,151900,2078975505,4290,4300,4315,4290,188
|
|
20231019,151800,2078166730,4300,4280,4300,4280,2589
|
|
20231019,151700,2067051475,4280,4275,4280,4275,611
|
|
20231019,151600,2064438895,4280,4275,4280,4275,881
|
|
20231019,151500,2060669435,4280,4275,4280,4275,111
|
|
20231019,151400,2060194855,4275,4280,4290,4275,700
|
|
20231019,151300,2057200955,4280,4280,4280,4280,8
|
|
20231019,151200,2057166715,4280,4280,4290,4280,383
|
|
20231019,151100,2055526740,4270,4280,4280,4270,294
|
|
20231019,151000,2054269980,4285,4285,4285,4285,0
|
|
20231019,150900,2054269980,4285,4280,4290,4280,320
|
|
20231019,150800,2052899205,4280,4270,4285,4270,2337
|
|
20231019,150700,2042899605,4265,4265,4265,4265,1
|
|
20231019,150600,2042895340,4270,4265,4270,4265,812
|
|
20231019,150500,2039428195,4265,4270,4270,4265,787
|
|
20231019,150400,2036069140,4270,4270,4270,4270,0
|
|
20231019,150300,2036069140,4270,4270,4270,4270,1100
|
|
20231019,150200,2031372140,4280,4285,4290,4270,257
|
|
20231019,150100,2030272280,4280,4275,4285,4275,1222
|
|
20231019,150000,2025041635,4275,4270,4275,4270,109
|
|
20231019,145900,2024576000,4275,4275,4275,4270,674
|
|
20231019,145800,2021697190,4275,4275,4280,4275,581
|
|
20231019,145700,2019213195,4275,4280,4280,4275,537
|
|
20231019,145600,2016917065,4270,4270,4290,4270,722
|
|
20231019,145500,2013831560,4280,4270,4280,4270,35
|
|
20231019,145400,2013682090,4285,4285,4290,4270,661
|
|
20231019,145300,2010856055,4285,4275,4290,4270,554
|
|
20231019,145200,2008484015,4270,4270,4280,4270,118
|
|
20231019,145100,2007979955,4280,4285,4285,4270,713
|
|
20231019,145000,2004931810,4285,4275,4290,4270,440
|
|
20231019,144900,2003048540,4270,4270,4280,4270,91
|
|
20231019,144800,2002659920,4275,4280,4280,4275,71
|
|
20231019,144700,2002356200,4290,4290,4290,4290,802
|
|
20231019,144600,1998915620,4290,4295,4295,4290,178
|
|
20231019,144500,1998151295,4295,4295,4295,4295,221
|
|
20231019,144400,1997202100,4300,4300,4310,4300,836
|
|
20231019,144300,1993607190,4315,4300,4315,4300,247
|
|
20231019,144200,1992542690,4300,4310,4310,4300,480
|
|
20231019,144100,1990475690,4300,4305,4310,4300,214
|
|
20231019,144000,1989555320,4305,4300,4305,4300,1123
|
|
20231019,143900,1984726330,4300,4305,4310,4300,1202
|
|
20231019,143800,1979546825,4305,4305,4310,4300,2362
|
|
20231019,143700,1969378160,4310,4320,4320,4305,159
|
|
20231019,143600,1968693140,4320,4315,4320,4310,470
|
|
20231019,143500,1966665220,4315,4315,4315,4315,119
|
|
20231019,143400,1966151735,4315,4315,4315,4315,160
|
|
20231019,143300,1965461335,4320,4320,4320,4320,1048
|
|
20231019,143200,1960933975,4320,4330,4330,4320,468
|
|
20231019,143100,1958910735,4335,4350,4350,4335,1626
|
|
20231019,143000,1951853595,4350,4360,4365,4350,1626
|
|
20231019,142900,1944758610,4355,4365,4365,4355,1137
|
|
20231019,142800,1939800085,4360,4365,4365,4360,488
|
|
20231019,142700,1937670980,4360,4360,4365,4355,1725
|
|
20231019,142600,1930150115,4360,4360,4365,4360,339
|
|
20231019,142500,1928670645,4360,4360,4365,4360,1369
|
|
20231019,142400,1922700375,4365,4360,4365,4360,1157
|
|
20231019,142300,1917652335,4355,4365,4370,4355,3133
|
|
20231019,142200,1903990455,4365,4365,4365,4365,1087
|
|
20231019,142100,1899245700,4365,4380,4380,4365,1295
|
|
20231019,142000,1893576985,4375,4380,4380,4375,960
|
|
20231019,141900,1889372380,4380,4375,4380,4370,1201
|
|
20231019,141800,1884117355,4375,4385,4385,4365,5536
|
|
20231019,141700,1859896685,4385,4385,4390,4385,1467
|
|
20231019,141600,1853458700,4380,4380,4385,4380,395
|
|
20231019,141500,1851727165,4385,4385,4395,4385,1492
|
|
20231019,141400,1845176135,4385,4390,4390,4385,1680
|
|
20231019,141300,1837802830,4390,4380,4395,4380,1051
|
|
20231019,141200,1833194060,4380,4375,4380,4370,1470
|
|
20231019,141100,1826760860,4370,4365,4370,4365,288
|
|
20231019,141000,1825502920,4365,4365,4365,4360,596
|
|
20231019,140900,1822901970,4380,4375,4385,4370,2433
|
|
20231019,140800,1812258085,4380,4385,4385,4380,577
|
|
20231019,140700,1809730395,4390,4400,4400,4390,3094
|
|
20231019,140600,1796126920,4405,4400,4410,4400,2510
|
|
20231019,140500,1785074640,4405,4390,4410,4390,6918
|
|
20231019,140400,1754634460,4395,4385,4395,4385,1482
|
|
20231019,140300,1748126490,4385,4380,4385,4380,417
|
|
20231019,140200,1746298690,4375,4380,4390,4375,1120
|
|
20231019,140100,1741387800,4380,4380,4380,4375,1820
|
|
20231019,140000,1733416705,4390,4390,4390,4380,1903
|
|
20231019,135900,1725065175,4390,4390,4395,4385,580
|
|
20231019,135800,1722519775,4390,4385,4395,4385,1393
|
|
20231019,135700,1716400720,4390,4380,4395,4380,3223
|
|
20231019,135600,1702258935,4380,4385,4385,4380,233
|
|
20231019,135500,1701237995,4385,4385,4395,4385,3048
|
|
20231019,135400,1687858080,4385,4385,4390,4380,1550
|
|
20231019,135300,1681061195,4385,4375,4385,4375,1155
|
|
20231019,135200,1676003760,4385,4375,4385,4370,3342
|
|
20231019,135100,1661378505,4380,4370,4385,4370,959
|
|
20231019,135000,1657181460,4380,4380,4385,4375,1269
|
|
20231019,134900,1651621560,4385,4390,4390,4385,1941
|
|
20231019,134800,1643102675,4390,4385,4390,4385,1425
|
|
20231019,134700,1636848615,4390,4385,4390,4385,566
|
|
20231019,134600,1634365450,4390,4395,4395,4385,6532
|
|
20231019,134500,1605663370,4400,4395,4400,4395,899
|
|
20231019,134400,1601710720,4395,4400,4400,4395,1107
|
|
20231019,134300,1596843995,4400,4405,4410,4395,4234
|
|
20231019,134200,1578193455,4405,4395,4405,4390,1032
|
|
20231019,134100,1573654270,4395,4400,4405,4390,4068
|
|
20231019,134000,1555777235,4405,4405,4405,4400,1654
|
|
20231019,133900,1548495775,4410,4400,4410,4400,2072
|
|
20231019,133800,1539369585,4400,4405,4405,4395,1056
|
|
20231019,133700,1534723200,4415,4380,4415,4380,23810
|
|
20231019,133600,1429694315,4380,4410,4415,4370,7454
|
|
20231019,133500,1396895405,4400,4400,4405,4390,3891
|
|
20231019,133400,1379780850,4395,4395,4400,4395,3026
|
|
20231019,133300,1366473290,4390,4385,4395,4385,2780
|
|
20231019,133200,1354266605,4385,4370,4385,4370,183
|
|
20231019,133100,1353465545,4375,4370,4375,4365,2825
|
|
20231019,133000,1341127615,4375,4370,4375,4365,1480
|
|
20231019,132900,1334658725,4370,4365,4390,4360,8025
|
|
20231019,132800,1299575610,4365,4350,4365,4350,11769
|
|
20231019,132700,1248364245,4350,4340,4350,4335,2312
|
|
20231019,132600,1238324125,4340,4340,4340,4335,442
|
|
20231019,132500,1236405860,4335,4330,4335,4330,1056
|
|
20231019,132400,1231832465,4330,4340,4340,4330,4955
|
|
20231019,132300,1210345510,4340,4340,4340,4340,110
|
|
20231019,132200,1209868110,4330,4320,4330,4315,6203
|
|
20231019,132100,1183045585,4320,4315,4320,4315,2727
|
|
20231019,132000,1171278520,4315,4310,4315,4310,2305
|
|
20231019,131900,1161343965,4305,4305,4305,4305,530
|
|
20231019,131800,1159062315,4300,4295,4305,4295,6649
|
|
20231019,131700,1130479745,4290,4285,4290,4285,2861
|
|
20231019,131600,1118206135,4285,4270,4285,4270,8967
|
|
20231019,131500,1079859120,4265,4270,4270,4265,3260
|
|
20231019,131400,1065947505,4275,4275,4275,4275,403
|
|
20231019,131300,1064224680,4275,4280,4285,4275,127
|
|
20231019,131200,1063681195,4275,4275,4275,4275,16
|
|
20231019,131100,1063612795,4280,4275,4280,4275,453
|
|
20231019,131000,1061674320,4275,4280,4280,4275,27
|
|
20231019,130900,1061558840,4275,4275,4275,4275,0
|
|
20231019,130800,1061558840,4275,4275,4275,4275,54
|
|
20231019,130700,1061327990,4275,4275,4275,4275,0
|
|
20231019,130600,1061327990,4275,4275,4275,4275,16
|
|
20231019,130500,1061259590,4275,4275,4275,4275,125
|
|
20231019,130400,1060725215,4275,4280,4280,4270,978
|
|
20231019,130300,1056543840,4280,4285,4285,4280,121
|
|
20231019,130200,1056025460,4285,4280,4285,4280,118
|
|
20231019,130100,1055520050,4275,4275,4275,4275,0
|
|
20231019,130000,1055520050,4275,4275,4280,4275,503
|
|
20231019,125900,1053367915,4280,4270,4280,4270,25
|
|
20231019,125800,1053261065,4280,4270,4280,4270,66
|
|
20231019,125700,1052978970,4280,4275,4280,4275,40
|
|
20231019,125600,1052807945,4270,4270,4270,4270,16
|
|
20231019,125500,1052739625,4280,4275,4280,4270,46
|
|
20231019,125400,1052543010,4270,4270,4270,4270,26
|
|
20231019,125300,1052431990,4270,4275,4275,4270,120
|
|
20231019,125200,1051919175,4280,4270,4280,4270,148
|
|
20231019,125100,1051286615,4275,4270,4275,4270,27
|
|
20231019,125000,1051171270,4270,4270,4280,4270,455
|
|
20231019,124900,1049227185,4265,4270,4270,4265,200
|
|
20231019,124800,1048373340,4270,4265,4270,4265,40
|
|
20231019,124700,1048202685,4270,4270,4270,4270,6
|
|
20231019,124600,1048177065,4270,4270,4270,4270,35
|
|
20231019,124500,1048027615,4270,4270,4270,4270,26
|
|
20231019,124400,1047916595,4280,4265,4280,4265,359
|
|
20231019,124300,1046382995,4270,4250,4270,4250,446
|
|
20231019,124200,1044483335,4250,4255,4255,4250,945
|
|
20231019,124100,1040462525,4255,4255,4255,4255,99
|
|
20231019,124000,1040041280,4250,4245,4250,4245,356
|
|
20231019,123900,1038528430,4245,4245,4245,4245,64
|
|
20231019,123800,1038256750,4245,4245,4245,4245,77
|
|
20231019,123700,1037929885,4245,4245,4245,4245,2913
|
|
20231019,123600,1025564200,4255,4245,4255,4245,81
|
|
20231019,123500,1025220010,4245,4245,4245,4245,28
|
|
20231019,123400,1025101150,4245,4245,4245,4245,13
|
|
20231019,123300,1025045965,4245,4245,4245,4245,13
|
|
20231019,123200,1024990780,4245,4250,4255,4245,101
|
|
20231019,123100,1024561310,4250,4250,4250,4250,17
|
|
20231019,123000,1024489060,4250,4250,4250,4250,16
|
|
20231019,122900,1024421060,4260,4245,4260,4245,68
|
|
20231019,122800,1024131880,4245,4245,4245,4245,31
|
|
20231019,122700,1024000285,4245,4245,4245,4245,0
|
|
20231019,122600,1024000285,4245,4245,4245,4245,18
|
|
20231019,122500,1023923875,4260,4245,4260,4245,55
|
|
20231019,122400,1023690000,4250,4250,4250,4250,468
|
|
20231019,122300,1021701000,4250,4255,4255,4250,1756
|
|
20231019,122200,1014229360,4255,4255,4255,4255,2000
|
|
20231019,122100,1005719360,4255,4255,4255,4255,43
|
|
20231019,122000,1005536395,4255,4255,4255,4255,0
|
|
20231019,121900,1005536395,4255,4255,4255,4255,44
|
|
20231019,121800,1005349175,4255,4255,4255,4255,16
|
|
20231019,121700,1005281095,4255,4255,4255,4255,15
|
|
20231019,121600,1005217270,4255,4255,4255,4255,16
|
|
20231019,121500,1005149190,4255,4255,4255,4255,0
|
|
20231019,121400,1005149190,4255,4255,4260,4255,45
|
|
20231019,121300,1004957660,4255,4255,4255,4255,8
|
|
20231019,121200,1004923620,4255,4255,4255,4255,28
|
|
20231019,121100,1004804480,4260,4260,4260,4255,274
|
|
20231019,121000,1003637300,4260,4260,4260,4260,11
|
|
20231019,120900,1003590440,4260,4260,4260,4260,22
|
|
20231019,120800,1003496720,4270,4255,4270,4255,336
|
|
20231019,120700,1002064355,4255,4255,4260,4255,491
|
|
20231019,120600,999975100,4265,4260,4265,4260,200
|
|
20231019,120500,999122870,4255,4255,4255,4255,30
|
|
20231019,120400,998995220,4255,4255,4265,4255,49
|
|
20231019,120300,998786600,4255,4260,4265,4255,23
|
|
20231019,120200,998688630,4255,4255,4255,4255,31
|
|
20231019,120100,998556725,4255,4255,4255,4255,12
|
|
20231019,120000,998505665,4260,4260,4265,4260,29
|
|
20231019,115900,998382075,4255,4255,4260,4255,120
|
|
20231019,115800,997871080,4255,4265,4270,4250,202
|
|
20231019,115700,997010015,4250,4260,4265,4250,60
|
|
20231019,115600,996754320,4265,4265,4265,4265,0
|
|
20231019,115500,996754320,4265,4260,4265,4260,39
|
|
20231019,115400,996588130,4270,4265,4270,4265,300
|
|
20231019,115300,995308255,4265,4240,4265,4240,2679
|
|
20231019,115200,983929145,4235,4235,4235,4235,12
|
|
20231019,115100,983878325,4235,4235,4235,4235,29
|
|
20231019,115000,983755510,4235,4235,4235,4235,27
|
|
20231019,114900,983641165,4235,4235,4235,4235,27
|
|
20231019,114800,983526820,4235,4240,4240,4230,58
|
|
20231019,114700,983281245,4230,4240,4240,4230,54
|
|
20231019,114600,983052695,4240,4240,4240,4230,183
|
|
20231019,114500,982276995,4230,4230,4230,4230,13
|
|
20231019,114400,982222005,4240,4235,4240,4230,91
|
|
20231019,114300,981836700,4230,4230,4235,4225,202
|
|
20231019,114200,980981550,4240,4235,4240,4235,220
|
|
20231019,114100,980049840,4225,4230,4230,4225,100
|
|
20231019,114000,979626895,4245,4245,4245,4245,0
|
|
20231019,113900,979626895,4245,4240,4245,4240,50
|
|
20231019,113800,979414875,4225,4240,4245,4225,11223
|
|
20231019,113700,931938090,4245,4260,4260,4245,4480
|
|
20231019,113600,912895745,4260,4270,4270,4260,42
|
|
20231019,113500,912716715,4260,4275,4275,4260,15
|
|
20231019,113400,912652800,4275,4265,4275,4255,170
|
|
20231019,113300,911927735,4255,4255,4255,4255,16
|
|
20231019,113200,911859655,4275,4275,4275,4275,0
|
|
20231019,113100,911859655,4275,4250,4275,4250,82
|
|
20231019,113000,911509775,4250,4235,4250,4235,714
|
|
20231019,112900,908477365,4245,4240,4245,4240,157
|
|
20231019,112800,907811325,4235,4235,4235,4235,0
|
|
20231019,112700,907811325,4235,4235,4235,4235,21
|
|
20231019,112600,907722390,4245,4240,4245,4240,100
|
|
20231019,112500,907298145,4235,4235,4235,4235,38
|
|
20231019,112400,907137215,4240,4240,4240,4240,10
|
|
20231019,112300,907094815,4235,4240,4240,4235,217
|
|
20231019,112200,906174820,4235,4235,4235,4235,38
|
|
20231019,112100,906013890,4240,4240,4240,4240,3
|
|
20231019,112000,906001170,4240,4245,4245,4240,79
|
|
20231019,111900,905666120,4250,4250,4250,4250,0
|
|
20231019,111800,905666120,4250,4235,4250,4235,2026
|
|
20231019,111700,897074545,4225,4240,4240,4225,34
|
|
20231019,111600,896930595,4240,4235,4240,4225,3032
|
|
20231019,111500,884100300,4235,4235,4235,4235,40
|
|
20231019,111400,883930900,4235,4235,4235,4235,0
|
|
20231019,111300,883930900,4235,4235,4235,4235,37
|
|
20231019,111200,883774205,4235,4235,4235,4235,0
|
|
20231019,111100,883774205,4235,4240,4240,4235,161
|
|
20231019,111000,883091675,4235,4235,4235,4235,32
|
|
20231019,110900,882956155,4235,4235,4235,4235,0
|
|
20231019,110800,882956155,4235,4235,4235,4235,15
|
|
20231019,110700,882892630,4245,4240,4245,4235,366
|
|
20231019,110600,881340305,4240,4240,4240,4240,33
|
|
20231019,110500,881200385,4240,4240,4240,4240,0
|
|
20231019,110400,881200385,4240,4240,4240,4240,33
|
|
20231019,110300,881060465,4240,4245,4245,4240,1018
|
|
20231019,110200,876739145,4245,4245,4245,4245,17
|
|
20231019,110100,876666980,4245,4245,4245,4245,33
|
|
20231019,110000,876526895,4245,4245,4245,4245,15
|
|
20231019,105900,876463220,4255,4245,4255,4245,77
|
|
20231019,105800,876136045,4250,4250,4250,4250,28
|
|
20231019,105700,876017045,4250,4250,4250,4250,31
|
|
20231019,105600,875885295,4255,4250,4255,4250,150
|
|
20231019,105500,875247215,4250,4250,4250,4250,5
|
|
20231019,105400,875225965,4255,4270,4270,4250,718
|
|
20231019,105300,872172275,4275,4275,4280,4275,29
|
|
20231019,105200,872048295,4275,4240,4275,4240,435
|
|
20231019,105100,870199245,4240,4240,4240,4240,183
|
|
20231019,105000,869423325,4235,4235,4235,4235,16
|
|
20231019,104900,869355565,4235,4235,4235,4235,23
|
|
20231019,104800,869258160,4235,4240,4240,4235,581
|
|
20231019,104700,866797555,4250,4250,4250,4250,0
|
|
20231019,104600,866797555,4250,4250,4250,4250,0
|
|
20231019,104500,866797555,4250,4240,4250,4240,4090
|
|
20231019,104400,849454660,4240,4240,4240,4235,266
|
|
20231019,104300,848328050,4235,4245,4245,4235,2321
|
|
20231019,104200,838491285,4240,4240,4240,4240,201
|
|
20231019,104100,837639045,4250,4240,4250,4240,41
|
|
20231019,104000,837465085,4240,4240,4240,4240,31
|
|
20231019,103900,837333645,4250,4250,4260,4240,609
|
|
20231019,103800,834745140,4255,4240,4255,4240,439
|
|
20231019,103700,832879945,4250,4245,4250,4245,34
|
|
20231019,103600,832735600,4240,4250,4250,4240,231
|
|
20231019,103500,831754060,4240,4250,4250,4240,39
|
|
20231019,103400,831588560,4260,4240,4260,4240,1723
|
|
20231019,103300,824277910,4250,4255,4255,4240,290
|
|
20231019,103200,823045520,4250,4255,4255,4250,1476
|
|
20231019,103100,816765145,4255,4255,4255,4255,31
|
|
20231019,103000,816633240,4255,4255,4255,4255,0
|
|
20231019,102900,816633240,4255,4255,4265,4255,131
|
|
20231019,102800,816075230,4255,4255,4260,4255,47
|
|
20231019,102700,815875220,4260,4260,4260,4260,500
|
|
20231019,102600,813745220,4255,4260,4260,4255,42
|
|
20231019,102500,813566485,4255,4255,4255,4255,20
|
|
20231019,102400,813481385,4255,4255,4255,4255,16
|
|
20231019,102300,813413305,4260,4265,4265,4260,9136
|
|
20231019,102200,774485670,4265,4265,4270,4265,39
|
|
20231019,102100,774319275,4265,4275,4275,4265,1986
|
|
20231019,102000,765833295,4275,4275,4275,4275,20
|
|
20231019,101900,765747795,4275,4265,4275,4260,527
|
|
20231019,101800,763499490,4270,4270,4270,4260,1865
|
|
20231019,101700,755549950,4270,4275,4280,4270,384
|
|
20231019,101600,753909210,4260,4240,4260,4240,1711
|
|
20231019,101500,746635085,4240,4240,4240,4240,17
|
|
20231019,101400,746563005,4240,4250,4250,4240,30
|
|
20231019,101300,746435705,4240,4240,4250,4240,26
|
|
20231019,101200,746325415,4245,4245,4250,4245,689
|
|
20231019,101100,743400595,4245,4245,4245,4245,4
|
|
20231019,101000,743383615,4245,4250,4250,4245,46
|
|
20231019,100900,743188195,4250,4250,4250,4250,12
|
|
20231019,100800,743137195,4255,4255,4255,4255,398
|
|
20231019,100700,741443705,4275,4245,4280,4245,350
|
|
20231019,100600,739957835,4245,4230,4245,4225,4025
|
|
20231019,100500,722919735,4240,4230,4240,4230,49
|
|
20231019,100400,722712455,4245,4240,4245,4235,7208
|
|
20231019,100300,692151495,4240,4240,4245,4240,598
|
|
20231019,100200,689615470,4240,4255,4255,4240,10480
|
|
20231019,100100,645112945,4260,4270,4275,4260,2628
|
|
20231019,100000,633881975,4275,4250,4275,4240,1232
|
|
20231019,095900,628646560,4280,4260,4280,4250,386
|
|
20231019,095800,627003010,4265,4250,4265,4250,459
|
|
20231019,095700,625048385,4250,4225,4250,4215,3072
|
|
20231019,095600,612036800,4225,4225,4225,4220,416
|
|
20231019,095500,610279330,4225,4225,4225,4220,359
|
|
20231019,095400,608762970,4225,4220,4225,4220,122
|
|
20231019,095300,608248110,4220,4205,4220,4205,2586
|
|
20231019,095200,597348820,4205,4210,4210,4205,652
|
|
20231019,095100,594604370,4205,4205,4205,4205,100
|
|
20231019,095000,594183870,4210,4200,4210,4200,1205
|
|
20231019,094900,589116905,4205,4210,4210,4195,169
|
|
20231019,094800,588406710,4210,4210,4210,4210,366
|
|
20231019,094700,586865850,4215,4210,4215,4210,39
|
|
20231019,094600,586701640,4210,4215,4215,4210,39
|
|
20231019,094500,586537430,4210,4220,4220,4210,867
|
|
20231019,094400,582883095,4220,4215,4220,4215,118
|
|
20231019,094300,582385215,4215,4215,4215,4215,386
|
|
20231019,094200,580758225,4210,4215,4215,4210,35
|
|
20231019,094100,580610855,4215,4225,4225,4215,2028
|
|
20231019,094000,572062575,4230,4195,4230,4195,4480
|
|
20231019,093900,553215505,4195,4195,4195,4190,121
|
|
20231019,093800,552708385,4190,4195,4195,4190,31
|
|
20231019,093700,552578435,4200,4195,4200,4195,86
|
|
20231019,093600,552217640,4200,4195,4200,4190,1263
|
|
20231019,093500,546924495,4205,4205,4210,4195,4779
|
|
20231019,093400,526865965,4210,4205,4210,4205,22
|
|
20231019,093300,526773430,4210,4210,4210,4205,1312
|
|
20231019,093200,521255940,4205,4210,4210,4205,129
|
|
20231019,093100,520713040,4210,4205,4225,4205,609
|
|
20231019,093000,518147035,4205,4210,4210,4205,51
|
|
20231019,092900,517932550,4210,4215,4225,4210,7623
|
|
20231019,092800,485837630,4215,4230,4235,4215,2392
|
|
20231019,092700,475732270,4230,4230,4235,4225,162
|
|
20231019,092600,475046745,4235,4235,4240,4235,607
|
|
20231019,092500,472476080,4240,4215,4240,4210,1031
|
|
20231019,092400,468120100,4215,4205,4215,4205,250
|
|
20231019,092300,467067990,4210,4210,4220,4210,2243
|
|
20231019,092200,457610375,4200,4210,4225,4200,4626
|
|
20231019,092100,438145240,4210,4240,4240,4210,487
|
|
20231019,092000,436087840,4240,4240,4265,4240,7442
|
|
20231019,091900,404506050,4240,4230,4240,4230,13
|
|
20231019,091800,404451050,4240,4220,4240,4210,5291
|
|
20231019,091700,382133395,4210,4245,4245,4210,4664
|
|
20231019,091600,362439900,4225,4220,4225,4220,595
|
|
20231019,091500,359926975,4220,4205,4220,4205,1188
|
|
20231019,091400,354913630,4205,4205,4220,4200,1203
|
|
20231019,091300,349852525,4205,4220,4220,4205,1099
|
|
20231019,091200,345225390,4220,4190,4220,4190,2961
|
|
20231019,091100,332786760,4190,4185,4190,4180,637
|
|
20231019,091000,330120565,4185,4185,4185,4185,2
|
|
20231019,090900,330112195,4185,4205,4205,4175,3693
|
|
20231019,090800,314656090,4205,4210,4215,4200,1358
|
|
20231019,090700,308943250,4200,4200,4200,4200,352
|
|
20231019,090600,307464850,4220,4220,4220,4220,10
|
|
20231019,090500,307422650,4175,4220,4220,4175,7604
|
|
20231019,090400,275502730,4220,4205,4230,4200,4682
|
|
20231019,090300,255786075,4235,4180,4250,4180,7603
|
|
20231019,090200,223852570,4180,4135,4180,4135,9608
|
|
20231019,090100,183869120,4135,4205,4205,4110,31568
|
|
20231019,090000,52798280,4205,4295,4295,4190,12413
|