585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,184200,1635080435,5020,5020,5020,5020,3651
|
|
20231011,184100,1635080435,5020,5020,5020,5020,0
|
|
20231011,184000,1635080435,5020,5020,5020,5020,0
|
|
20231011,183900,1635080435,5020,5020,5020,5020,0
|
|
20231011,183800,1635080435,5020,5020,5020,5020,0
|
|
20231011,183700,1635080435,5020,5020,5020,5020,0
|
|
20231011,183600,1635080435,5020,5020,5020,5020,0
|
|
20231011,183500,1635080435,5020,5020,5020,5020,0
|
|
20231011,183400,1635080435,5020,5020,5020,5020,0
|
|
20231011,183300,1635080435,5020,5020,5020,5020,0
|
|
20231011,183200,1635080435,5020,5020,5020,5020,0
|
|
20231011,183100,1635080435,5020,5020,5020,5020,0
|
|
20231011,183000,1635080435,5020,5020,5020,5020,0
|
|
20231011,182900,1635080435,5020,5020,5020,5020,0
|
|
20231011,182800,1635080435,5020,5020,5020,5020,0
|
|
20231011,182700,1635080435,5020,5020,5020,5020,0
|
|
20231011,182600,1635080435,5020,5020,5020,5020,0
|
|
20231011,182500,1635080435,5020,5020,5020,5020,0
|
|
20231011,182400,1635080435,5020,5020,5020,5020,0
|
|
20231011,182300,1635080435,5020,5020,5020,5020,0
|
|
20231011,182200,1635080435,5020,5020,5020,5020,0
|
|
20231011,182100,1635080435,5020,5020,5020,5020,0
|
|
20231011,182000,1635080435,5020,5020,5020,5020,0
|
|
20231011,181900,1635080435,5020,5020,5020,5020,0
|
|
20231011,181800,1635080435,5020,5020,5020,5020,0
|
|
20231011,181700,1635080435,5020,5020,5020,5020,0
|
|
20231011,181600,1635080435,5020,5020,5020,5020,0
|
|
20231011,181500,1635080435,5020,5020,5020,5020,0
|
|
20231011,181400,1635080435,5020,5020,5020,5020,0
|
|
20231011,181300,1635080435,5020,5020,5020,5020,0
|
|
20231011,181200,1635080435,5020,5020,5020,5020,3651
|
|
20231011,181100,1635080435,5020,5020,5020,5020,0
|
|
20231011,181000,1635080435,5020,5020,5020,5020,0
|
|
20231011,180900,1635080435,5020,5020,5020,5020,0
|
|
20231011,180800,1635080435,5020,5020,5020,5020,0
|
|
20231011,180700,1635080435,5020,5020,5020,5020,0
|
|
20231011,180600,1635080435,5020,5020,5020,5020,0
|
|
20231011,180500,1635080435,5020,5020,5020,5020,0
|
|
20231011,180400,1635080435,5020,5020,5020,5020,0
|
|
20231011,180300,1635080435,5020,5020,5020,5020,0
|
|
20231011,180200,1635080435,5020,5020,5020,5020,0
|
|
20231011,180100,1635080435,5020,5020,5020,5020,0
|
|
20231011,180000,1635080435,5020,5020,5020,5020,0
|
|
20231011,175900,1635080435,5020,5020,5020,5020,0
|
|
20231011,175800,1635080435,5020,5020,5020,5020,0
|
|
20231011,175700,1635080435,5020,5020,5020,5020,0
|
|
20231011,175600,1635080435,5020,5020,5020,5020,0
|
|
20231011,175500,1635080435,5020,5020,5020,5020,0
|
|
20231011,175400,1635080435,5020,5020,5020,5020,0
|
|
20231011,175300,1635080435,5020,5020,5020,5020,0
|
|
20231011,175200,1635080435,5020,5020,5020,5020,0
|
|
20231011,175100,1635080435,5020,5020,5020,5020,0
|
|
20231011,175000,1635080435,5020,5020,5020,5020,0
|
|
20231011,174900,1635080435,5020,5020,5020,5020,0
|
|
20231011,174800,1635080435,5020,5020,5020,5020,0
|
|
20231011,174700,1635080435,5020,5020,5020,5020,0
|
|
20231011,174600,1635080435,5020,5020,5020,5020,0
|
|
20231011,174500,1635080435,5020,5020,5020,5020,0
|
|
20231011,174400,1635080435,5020,5020,5020,5020,0
|
|
20231011,174300,1635080435,5020,5020,5020,5020,0
|
|
20231011,174200,1635080435,5020,5020,5020,5020,3651
|
|
20231011,174100,1635080435,5020,5020,5020,5020,0
|
|
20231011,174000,1635080435,5020,5020,5020,5020,0
|
|
20231011,173900,1635080435,5020,5020,5020,5020,0
|
|
20231011,173800,1635080435,5020,5020,5020,5020,0
|
|
20231011,173700,1635080435,5020,5020,5020,5020,0
|
|
20231011,173600,1635080435,5020,5020,5020,5020,0
|
|
20231011,173500,1635080435,5020,5020,5020,5020,0
|
|
20231011,173400,1635080435,5020,5020,5020,5020,0
|
|
20231011,173300,1635080435,5020,5020,5020,5020,0
|
|
20231011,173200,1635080435,5020,5020,5020,5020,0
|
|
20231011,173100,1635080435,5020,5020,5020,5020,0
|
|
20231011,173000,1635080435,5020,5020,5020,5020,0
|
|
20231011,172900,1635080435,5020,5020,5020,5020,0
|
|
20231011,172800,1635080435,5020,5020,5020,5020,0
|
|
20231011,172700,1635080435,5020,5020,5020,5020,0
|
|
20231011,172600,1635080435,5020,5020,5020,5020,0
|
|
20231011,172500,1635080435,5020,5020,5020,5020,0
|
|
20231011,172400,1635080435,5020,5020,5020,5020,0
|
|
20231011,172300,1635080435,5020,5020,5020,5020,0
|
|
20231011,172200,1635080435,5020,5020,5020,5020,0
|
|
20231011,172100,1635080435,5020,5020,5020,5020,0
|
|
20231011,172000,1635080435,5020,5020,5020,5020,0
|
|
20231011,171900,1635080435,5020,5020,5020,5020,0
|
|
20231011,171800,1635080435,5020,5020,5020,5020,0
|
|
20231011,171700,1635080435,5020,5020,5020,5020,0
|
|
20231011,171600,1635080435,5020,5020,5020,5020,0
|
|
20231011,171500,1635080435,5020,5020,5020,5020,0
|
|
20231011,171400,1635080435,5020,5020,5020,5020,0
|
|
20231011,171300,1635080435,5020,5020,5020,5020,0
|
|
20231011,171200,1635080435,5020,5020,5020,5020,3651
|
|
20231011,171100,1635080435,5020,5020,5020,5020,0
|
|
20231011,171000,1635080435,5020,5020,5020,5020,0
|
|
20231011,170900,1635080435,5020,5020,5020,5020,0
|
|
20231011,170800,1635080435,5020,5020,5020,5020,0
|
|
20231011,170700,1635080435,5020,5020,5020,5020,0
|
|
20231011,170600,1635080435,5020,5020,5020,5020,0
|
|
20231011,170500,1635080435,5020,5020,5020,5020,0
|
|
20231011,170400,1635080435,5020,5020,5020,5020,0
|
|
20231011,170300,1635080435,5020,5020,5020,5020,0
|
|
20231011,170200,1635080435,5020,5020,5020,5020,0
|
|
20231011,170100,1635080435,5020,5020,5020,5020,0
|
|
20231011,170000,1635080435,5020,5020,5020,5020,0
|
|
20231011,165900,1635080435,5020,5020,5020,5020,0
|
|
20231011,165800,1635080435,5020,5020,5020,5020,0
|
|
20231011,165700,1635080435,5020,5020,5020,5020,0
|
|
20231011,165600,1635080435,5020,5020,5020,5020,0
|
|
20231011,165500,1635080435,5020,5020,5020,5020,0
|
|
20231011,165400,1635080435,5020,5020,5020,5020,0
|
|
20231011,165300,1635080435,5020,5020,5020,5020,0
|
|
20231011,165200,1635080435,5020,5020,5020,5020,0
|
|
20231011,165100,1635080435,5020,5020,5020,5020,0
|
|
20231011,165000,1635080435,5020,5020,5020,5020,0
|
|
20231011,164900,1635080435,5020,5020,5020,5020,0
|
|
20231011,164800,1635080435,5020,5020,5020,5020,0
|
|
20231011,164700,1635080435,5020,5020,5020,5020,0
|
|
20231011,164600,1635080435,5020,5020,5020,5020,0
|
|
20231011,164500,1635080435,5020,5020,5020,5020,0
|
|
20231011,164400,1635080435,5020,5020,5020,5020,0
|
|
20231011,164300,1635080435,5020,5020,5020,5020,0
|
|
20231011,164200,1635080435,5020,5020,5020,5020,3651
|
|
20231011,164100,1635080435,5020,5020,5020,5020,0
|
|
20231011,164000,1635080435,5020,5020,5020,5020,0
|
|
20231011,163900,1635080435,5020,5020,5020,5020,0
|
|
20231011,163800,1635080435,5020,5020,5020,5020,0
|
|
20231011,163700,1635080435,5020,5020,5020,5020,0
|
|
20231011,163600,1635080435,5020,5020,5020,5020,0
|
|
20231011,163500,1635080435,5020,5020,5020,5020,0
|
|
20231011,163400,1635080435,5020,5020,5020,5020,0
|
|
20231011,163300,1635080435,5020,5020,5020,5020,0
|
|
20231011,163200,1635080435,5020,5020,5020,5020,0
|
|
20231011,163100,1635080435,5020,5020,5020,5020,0
|
|
20231011,163000,1635080435,5020,5020,5020,5020,0
|
|
20231011,162900,1635080435,5020,5020,5020,5020,0
|
|
20231011,162800,1635080435,5020,5020,5020,5020,0
|
|
20231011,162700,1635080435,5020,5020,5020,5020,0
|
|
20231011,162600,1635080435,5020,5020,5020,5020,0
|
|
20231011,162500,1635080435,5020,5020,5020,5020,0
|
|
20231011,162400,1635080435,5020,5020,5020,5020,0
|
|
20231011,162300,1635080435,5020,5020,5020,5020,0
|
|
20231011,162200,1635080435,5020,5020,5020,5020,0
|
|
20231011,162100,1635080435,5020,5020,5020,5020,0
|
|
20231011,162000,1635080435,5020,5020,5020,5020,0
|
|
20231011,161900,1635080435,5020,5020,5020,5020,0
|
|
20231011,161800,1635080435,5020,5020,5020,5020,0
|
|
20231011,161700,1635080435,5020,5020,5020,5020,0
|
|
20231011,161600,1635080435,5020,5020,5020,5020,0
|
|
20231011,161500,1635080435,5020,5020,5020,5020,0
|
|
20231011,161400,1635080435,5020,5020,5020,5020,0
|
|
20231011,161300,1635080435,5020,5020,5020,5020,0
|
|
20231011,161200,1635080435,5020,5020,5020,5020,3651
|
|
20231011,161100,1635080435,5020,5020,5020,5020,0
|
|
20231011,161000,1635080435,5020,5020,5020,5020,0
|
|
20231011,160900,1635080435,5020,5020,5020,5020,0
|
|
20231011,160800,1635080435,5020,5020,5020,5020,0
|
|
20231011,160700,1635080435,5020,5020,5020,5020,0
|
|
20231011,160600,1635080435,5020,5020,5020,5020,0
|
|
20231011,160500,1635080435,5020,5020,5020,5020,0
|
|
20231011,160400,1635080435,5020,5020,5020,5020,0
|
|
20231011,160300,1635080435,5020,5020,5020,5020,0
|
|
20231011,160200,1635080435,5020,5020,5020,5020,0
|
|
20231011,160100,1635080435,5020,5020,5020,5020,0
|
|
20231011,160000,1635080435,5020,5020,5020,5020,0
|
|
20231011,155900,1635080435,5020,5020,5020,5020,0
|
|
20231011,155800,1635080435,5020,5020,5020,5020,0
|
|
20231011,155700,1635080435,5020,5020,5020,5020,0
|
|
20231011,155600,1635080435,5020,5020,5020,5020,0
|
|
20231011,155500,1635080435,5020,5020,5020,5020,0
|
|
20231011,155400,1635080435,5020,5020,5020,5020,0
|
|
20231011,155300,1635080435,5020,5020,5020,5020,0
|
|
20231011,155200,1635080435,5020,5020,5020,5020,0
|
|
20231011,155100,1635080435,5020,5020,5020,5020,0
|
|
20231011,155000,1635080435,5020,5020,5020,5020,0
|
|
20231011,154900,1635080435,5020,5020,5020,5020,0
|
|
20231011,154800,1635080435,5020,5020,5020,5020,0
|
|
20231011,154700,1635080435,5020,5020,5020,5020,0
|
|
20231011,154600,1635080435,5020,5020,5020,5020,0
|
|
20231011,154500,1635080435,5020,5020,5020,5020,0
|
|
20231011,154400,1635080435,5020,5020,5020,5020,0
|
|
20231011,154300,1635080435,5020,5020,5020,5020,0
|
|
20231011,154200,1635080435,5020,5020,5020,5020,3651
|
|
20231011,154100,1635080435,5020,5020,5020,5020,0
|
|
20231011,154000,1635080435,5020,5020,5020,5020,0
|
|
20231011,153900,1635080435,5020,5020,5020,5020,0
|
|
20231011,153800,1635080435,5020,5020,5020,5020,0
|
|
20231011,153700,1635080435,5020,5020,5020,5020,0
|
|
20231011,153600,1635080435,5020,5020,5020,5020,0
|
|
20231011,153500,1635080435,5020,5020,5020,5020,0
|
|
20231011,153400,1635080435,5020,5020,5020,5020,0
|
|
20231011,153300,1635080435,5020,5020,5020,5020,0
|
|
20231011,153200,1635080435,5020,5020,5020,5020,0
|
|
20231011,153100,1635080435,5020,5020,5020,5020,0
|
|
20231011,153000,1635080435,5020,5020,5020,5020,3651
|
|
20231011,152900,1616752415,5020,5020,5020,5020,0
|
|
20231011,152800,1616752415,5020,5020,5020,5020,0
|
|
20231011,152700,1616752415,5020,5020,5020,5020,0
|
|
20231011,152600,1616752415,5020,5020,5020,5020,0
|
|
20231011,152500,1616752415,5020,5020,5020,5020,0
|
|
20231011,152400,1616752415,5020,5020,5020,5020,0
|
|
20231011,152300,1616752415,5020,5020,5020,5020,0
|
|
20231011,152200,1616752415,5020,5020,5020,5020,0
|
|
20231011,152100,1616752415,5020,5020,5020,5020,0
|
|
20231011,152000,1616752415,5020,5020,5020,5020,0
|
|
20231011,151900,1616752415,5020,5010,5020,5000,1729
|
|
20231011,151800,1608093105,5010,5010,5010,5010,689
|
|
20231011,151700,1604641215,5020,5010,5020,5010,394
|
|
20231011,151600,1602667235,5020,5010,5020,5010,2436
|
|
20231011,151500,1590459515,5010,5020,5020,5010,282
|
|
20231011,151400,1589044375,5020,5020,5020,5020,1
|
|
20231011,151300,1589039355,5020,5020,5020,5020,0
|
|
20231011,151200,1589039355,5020,5010,5020,5000,1638
|
|
20231011,151100,1580822975,5010,5000,5010,5000,1150
|
|
20231011,151000,1575072475,5000,4995,5020,4995,507
|
|
20231011,150900,1572533350,5000,5000,5020,4995,625
|
|
20231011,150800,1569409335,5020,5020,5020,4995,878
|
|
20231011,150700,1565008670,4995,5010,5020,4995,8119
|
|
20231011,150600,1524404415,5010,5010,5010,5010,0
|
|
20231011,150500,1524404415,5010,5010,5010,5010,100
|
|
20231011,150400,1523903415,5020,5020,5020,5020,780
|
|
20231011,150300,1519987815,5020,5020,5030,5020,2240
|
|
20231011,150200,1508740405,5030,5020,5030,5020,5
|
|
20231011,150100,1508715285,5030,5020,5030,5020,3600
|
|
20231011,150000,1490639795,5030,5030,5030,5020,176
|
|
20231011,145900,1489756025,5030,5030,5030,5030,224
|
|
20231011,145800,1488629305,5020,5020,5030,5020,322
|
|
20231011,145700,1487012765,5020,5030,5030,5020,286
|
|
20231011,145600,1485577015,5020,5030,5030,5020,437
|
|
20231011,145500,1483382035,5030,5030,5030,5030,228
|
|
20231011,145400,1482235195,5030,5020,5030,5020,1195
|
|
20231011,145300,1476225745,5030,5030,5030,5030,133
|
|
20231011,145200,1475556755,5030,5030,5040,5030,2849
|
|
20231011,145100,1461212845,5030,5020,5030,5020,96
|
|
20231011,145000,1460730915,5020,5020,5020,5020,55
|
|
20231011,144900,1460454815,5020,5020,5020,5020,50
|
|
20231011,144800,1460203815,5020,5020,5030,5020,3912
|
|
20231011,144700,1440563285,5020,5020,5020,5020,239
|
|
20231011,144600,1439363505,5020,5020,5020,5020,20
|
|
20231011,144500,1439263105,5020,5020,5030,5020,466
|
|
20231011,144400,1436922635,5010,5010,5010,5010,299
|
|
20231011,144300,1435424645,5010,5020,5020,5010,445
|
|
20231011,144200,1433193055,5020,5020,5020,5020,7
|
|
20231011,144100,1433157915,5020,5020,5020,5020,721
|
|
20231011,144000,1429538495,5010,5030,5030,5010,292
|
|
20231011,143900,1428074525,5020,5020,5020,5020,122
|
|
20231011,143800,1427462085,5020,5020,5020,5020,243
|
|
20231011,143700,1426242225,5010,5010,5010,5010,410
|
|
20231011,143600,1424188125,5010,5020,5020,5010,49
|
|
20231011,143500,1423942625,5020,5020,5020,5010,484
|
|
20231011,143400,1421513215,5020,5010,5020,5000,301
|
|
20231011,143300,1420003205,5000,5010,5010,5000,629
|
|
20231011,143200,1416853935,5010,5010,5010,5010,596
|
|
20231011,143100,1413867975,5010,5010,5010,5010,111
|
|
20231011,143000,1413311865,5020,5010,5020,5000,707
|
|
20231011,142900,1409771245,5020,5020,5020,5020,503
|
|
20231011,142800,1407246185,5020,5020,5020,5020,35
|
|
20231011,142700,1407070485,5020,5020,5020,5020,228
|
|
20231011,142600,1405925925,5020,5010,5020,5010,2114
|
|
20231011,142500,1395332325,5010,5020,5020,5010,1214
|
|
20231011,142400,1389250145,5020,5020,5020,5010,1301
|
|
20231011,142300,1382719635,5020,5020,5020,5020,1
|
|
20231011,142200,1382714615,5010,5020,5020,5010,669
|
|
20231011,142100,1379356285,5010,5020,5020,5010,120
|
|
20231011,142000,1378754085,5020,5020,5020,5020,284
|
|
20231011,141900,1377328405,5020,5020,5020,5020,4
|
|
20231011,141800,1377308325,5020,5010,5020,5010,383
|
|
20231011,141700,1375387175,5010,5010,5010,5000,4506
|
|
20231011,141600,1352813115,5010,5000,5010,5000,755
|
|
20231011,141500,1349038075,5010,5000,5010,5000,474
|
|
20231011,141400,1346666575,5000,5000,5000,5000,0
|
|
20231011,141300,1346666575,5000,5000,5010,5000,396
|
|
20231011,141200,1344684335,5000,5000,5000,5000,161
|
|
20231011,141100,1343879335,5010,5010,5010,5010,4
|
|
20231011,141000,1343859295,5010,5000,5010,5000,428
|
|
20231011,140900,1341717245,5000,5000,5000,5000,35
|
|
20231011,140800,1341542245,4995,5000,5000,4995,202
|
|
20231011,140700,1340533140,5000,5000,5000,5000,1643
|
|
20231011,140600,1332318140,5000,5010,5010,5000,394
|
|
20231011,140500,1330345900,5010,5010,5010,5010,63
|
|
20231011,140400,1330030270,5010,5000,5010,5000,11
|
|
20231011,140300,1329975260,5000,5010,5010,5000,652
|
|
20231011,140200,1326712740,5010,5010,5010,5010,119
|
|
20231011,140100,1326116550,5010,5010,5010,5010,235
|
|
20231011,140000,1324939200,5020,5020,5020,5020,4
|
|
20231011,135900,1324919120,5020,5010,5020,5010,192
|
|
20231011,135800,1323956950,5020,5020,5020,5020,3
|
|
20231011,135700,1323941890,5020,5020,5020,5020,293
|
|
20231011,135600,1322471030,5020,5020,5020,5020,16
|
|
20231011,135500,1322390710,5010,5020,5030,5010,311
|
|
20231011,135400,1320829790,5010,5010,5020,5010,231
|
|
20231011,135300,1319672470,5020,5030,5030,5020,1486
|
|
20231011,135200,1312212550,5030,5030,5030,5030,281
|
|
20231011,135100,1310799120,5030,5030,5030,5020,520
|
|
20231011,135000,1308186210,5030,5030,5030,5030,20
|
|
20231011,134900,1308085610,5030,5040,5040,5030,1362
|
|
20231011,134800,1301232520,5030,5040,5040,5030,2
|
|
20231011,134700,1301222450,5030,5040,5040,5030,187
|
|
20231011,134600,1300281820,5040,5040,5040,5040,379
|
|
20231011,134500,1298371660,5040,5040,5040,5040,268
|
|
20231011,134400,1297020940,5030,5040,5040,5030,253
|
|
20231011,134300,1295748160,5040,5040,5040,5040,0
|
|
20231011,134200,1295748160,5040,5040,5050,5040,2176
|
|
20231011,134100,1284775320,5040,5040,5040,5040,1241
|
|
20231011,134000,1278520680,5050,5050,5050,5050,33
|
|
20231011,133900,1278354030,5040,5030,5040,5030,653
|
|
20231011,133800,1275067210,5040,5040,5040,5040,1909
|
|
20231011,133700,1265445850,5040,5040,5040,5040,151
|
|
20231011,133600,1264684810,5040,5040,5040,5040,10
|
|
20231011,133500,1264634410,5050,5030,5050,5030,813
|
|
20231011,133400,1260539630,5020,5040,5040,5020,61
|
|
20231011,133300,1260232760,5040,5040,5040,5040,0
|
|
20231011,133200,1260232760,5040,5060,5060,5040,12
|
|
20231011,133100,1260172160,5060,5030,5060,5020,7879
|
|
20231011,133000,1220404650,5030,5030,5030,5020,186
|
|
20231011,132900,1219469390,5030,5030,5030,5030,501
|
|
20231011,132800,1216949360,5040,5040,5040,5040,432
|
|
20231011,132700,1214772080,5030,5040,5040,5030,9
|
|
20231011,132600,1214726780,5040,5040,5040,5030,200
|
|
20231011,132500,1213719490,5040,5050,5050,5040,432
|
|
20231011,132400,1211541510,5050,5050,5050,5050,525
|
|
20231011,132300,1208890260,5050,5040,5050,5040,7415
|
|
20231011,132200,1171446790,5040,5050,5050,5030,2792
|
|
20231011,132100,1157366690,5050,5030,5050,5030,5172
|
|
20231011,132000,1131314170,5030,5030,5030,5020,1291
|
|
20231011,131900,1124820690,5020,5020,5030,5020,312
|
|
20231011,131800,1123254350,5030,5030,5030,5030,816
|
|
20231011,131700,1119149870,5020,5020,5020,5020,4831
|
|
20231011,131600,1094898250,5020,5010,5020,5010,1982
|
|
20231011,131500,1084954340,5000,5000,5000,5000,4225
|
|
20231011,131400,1063829340,5000,5000,5000,5000,253
|
|
20231011,131300,1062564340,4995,4995,4995,4995,1
|
|
20231011,131200,1062559345,4995,4995,5000,4995,1541
|
|
20231011,131100,1054861935,5000,5000,5000,5000,100
|
|
20231011,131000,1054361935,5000,5000,5000,5000,329
|
|
20231011,130900,1052716935,5000,4995,5000,4995,330
|
|
20231011,130800,1051068535,4995,5000,5000,4995,228
|
|
20231011,130700,1049928555,5010,5010,5010,5010,999
|
|
20231011,130600,1044923565,5010,5010,5020,5010,4266
|
|
20231011,130500,1023549905,5010,5010,5010,4995,649
|
|
20231011,130400,1020308065,5010,4995,5010,4995,1793
|
|
20231011,130300,1011351970,4995,5000,5000,4995,3796
|
|
20231011,130200,992388920,5010,5010,5010,5000,1283
|
|
20231011,130100,985973090,5000,5000,5010,5000,911
|
|
20231011,130000,981418030,5000,5000,5000,5000,967
|
|
20231011,125900,976583030,5000,5000,5000,5000,1554
|
|
20231011,125800,968813030,5000,5000,5000,5000,0
|
|
20231011,125700,968813030,5000,4995,5000,4995,1025
|
|
20231011,125600,963688035,5000,5000,5000,4995,456
|
|
20231011,125500,961409180,5000,5000,5000,5000,45
|
|
20231011,125400,961184180,4995,4995,4995,4995,598
|
|
20231011,125300,958197170,5000,5000,5000,4995,819
|
|
20231011,125200,954105120,5000,4995,5000,4995,736
|
|
20231011,125100,950428795,4995,4995,4995,4995,170
|
|
20231011,125000,949579645,4995,5000,5000,4995,8
|
|
20231011,124900,949539650,5000,5000,5000,5000,227
|
|
20231011,124800,948404650,5000,5000,5000,5000,0
|
|
20231011,124700,948404650,5000,5000,5000,5000,201
|
|
20231011,124600,947399650,5000,5000,5000,4995,2759
|
|
20231011,124500,933614260,4995,5000,5000,4995,1566
|
|
20231011,124400,925791030,5000,5000,5000,5000,5
|
|
20231011,124300,925766030,5000,4990,5000,4990,118
|
|
20231011,124200,925176540,4995,4995,4995,4995,1656
|
|
20231011,124100,916904820,4995,4995,4995,4995,1
|
|
20231011,124000,916899825,4995,4995,4995,4995,11
|
|
20231011,123900,916844880,5000,4995,5000,4995,450
|
|
20231011,123800,914596625,4995,4995,4995,4995,104
|
|
20231011,123700,914077145,4995,4995,4995,4995,458
|
|
20231011,123600,911789435,5000,4995,5000,4990,4645
|
|
20231011,123500,888570365,4995,4995,4995,4995,873
|
|
20231011,123400,884209730,4995,4995,4995,4995,348
|
|
20231011,123300,882471470,4995,4995,4995,4995,6459
|
|
20231011,123200,850208765,4990,4985,4990,4985,9343
|
|
20231011,123100,803621825,4980,4980,4985,4980,2006
|
|
20231011,123000,793631920,4985,4985,4985,4985,174
|
|
20231011,122900,792764530,4985,4980,4985,4980,229
|
|
20231011,122800,791624090,4985,4985,4985,4985,705
|
|
20231011,122700,788109665,4985,4985,4985,4985,0
|
|
20231011,122600,788109665,4985,4985,4985,4985,0
|
|
20231011,122500,788109665,4985,4985,4985,4985,416
|
|
20231011,122400,786035905,4985,4980,4985,4980,2
|
|
20231011,122300,786025940,4980,4985,4985,4980,536
|
|
20231011,122200,783355110,4980,4980,4980,4980,321
|
|
20231011,122100,781756530,4985,4980,4985,4975,754
|
|
20231011,122000,778000615,4980,4975,4980,4975,183
|
|
20231011,121900,777089865,4980,4980,4980,4980,0
|
|
20231011,121800,777089865,4980,4980,4980,4980,223
|
|
20231011,121700,775979325,4980,4980,4980,4980,0
|
|
20231011,121600,775979325,4980,4980,4980,4980,0
|
|
20231011,121500,775979325,4980,4980,4980,4980,103
|
|
20231011,121400,775466385,4980,4975,4980,4975,424
|
|
20231011,121300,773355865,4980,4980,4980,4980,25
|
|
20231011,121200,773231365,4985,4985,4985,4985,3
|
|
20231011,121100,773216410,4985,4985,4985,4985,223
|
|
20231011,121000,772104755,4985,4985,4985,4980,270
|
|
20231011,120900,770759555,4985,4980,4985,4980,6
|
|
20231011,120800,770729650,4980,4985,4985,4980,11
|
|
20231011,120700,770674850,4985,4980,4985,4980,224
|
|
20231011,120600,769559260,4980,4975,4980,4975,14
|
|
20231011,120500,769489545,4975,4975,4980,4975,223
|
|
20231011,120400,768379750,4975,4975,4975,4975,223
|
|
20231011,120300,767270325,4975,4975,4975,4975,0
|
|
20231011,120200,767270325,4975,4975,4975,4975,29
|
|
20231011,120100,767126050,4975,4975,4975,4975,363
|
|
20231011,120000,765320125,4975,4980,4980,4975,299
|
|
20231011,115900,763831280,4980,4975,4980,4975,202
|
|
20231011,115800,762826325,4980,4980,4980,4980,0
|
|
20231011,115700,762826325,4980,4980,4980,4975,425
|
|
20231011,115600,760710830,4975,4975,4975,4975,3
|
|
20231011,115500,760695905,4975,4980,4980,4975,271
|
|
20231011,115400,759347085,4980,4980,4980,4980,0
|
|
20231011,115300,759347085,4980,4980,4980,4975,246
|
|
20231011,115200,758122010,4980,4980,4980,4980,4
|
|
20231011,115100,758102090,4980,4980,4980,4980,510
|
|
20231011,115000,755562290,4980,4980,4980,4980,36
|
|
20231011,114900,755383010,4980,4980,4980,4980,0
|
|
20231011,114800,755383010,4980,4975,4980,4970,1931
|
|
20231011,114700,745778615,4980,4975,4980,4975,23
|
|
20231011,114600,745664175,4980,4980,4980,4980,224
|
|
20231011,114500,744548655,4980,4975,4980,4975,426
|
|
20231011,114400,742428540,4975,4975,4975,4975,2
|
|
20231011,114300,742418590,4980,4980,4980,4980,0
|
|
20231011,114200,742418590,4980,4960,4980,4960,2108
|
|
20231011,114100,731952460,4965,4970,4970,4965,1291
|
|
20231011,114000,725541955,4980,4980,4980,4980,182
|
|
20231011,113900,724635595,4970,4965,4970,4965,2
|
|
20231011,113800,724625660,4965,4975,4975,4965,1345
|
|
20231011,113700,717944790,4975,4975,4975,4975,61
|
|
20231011,113600,717641315,4980,4980,4980,4980,31
|
|
20231011,113500,717486935,4980,4980,4980,4980,118
|
|
20231011,113400,716899295,4980,4980,4980,4980,0
|
|
20231011,113300,716899295,4980,4975,4980,4965,775
|
|
20231011,113200,713050615,4980,4980,4980,4980,224
|
|
20231011,113100,711935095,4980,4980,4980,4980,0
|
|
20231011,113000,711935095,4980,4980,4980,4980,51
|
|
20231011,112900,711681115,4980,4970,4980,4965,2267
|
|
20231011,112800,700420100,4965,4965,4965,4965,894
|
|
20231011,112700,695981390,4970,4970,4970,4970,114
|
|
20231011,112600,695414810,4970,4975,4975,4970,2146
|
|
20231011,112500,684748425,4975,4975,4975,4975,122
|
|
20231011,112400,684141475,4970,4970,4975,4970,420
|
|
20231011,112300,682052930,4970,4970,4970,4970,1
|
|
20231011,112200,682047960,4970,4975,4975,4970,318
|
|
20231011,112100,680467495,4965,4965,4965,4965,30
|
|
20231011,112000,680318545,4975,4965,4975,4965,138
|
|
20231011,111900,679632430,4965,4970,4970,4965,129
|
|
20231011,111800,678991360,4970,4970,4970,4970,464
|
|
20231011,111700,676685280,4970,4965,4970,4965,107
|
|
20231011,111600,676153495,4965,4965,4965,4965,0
|
|
20231011,111500,676153495,4965,4975,4975,4965,2773
|
|
20231011,111400,662377510,4970,4970,4970,4970,1
|
|
20231011,111300,662372540,4975,4975,4975,4975,200
|
|
20231011,111200,661377540,4975,4975,4975,4975,0
|
|
20231011,111100,661377540,4975,4975,4975,4975,224
|
|
20231011,111000,660263140,4980,4970,4980,4970,104
|
|
20231011,110900,659745485,4970,4970,4970,4970,109
|
|
20231011,110800,659203755,4970,4970,4970,4970,273
|
|
20231011,110700,657846945,4970,4970,4970,4970,0
|
|
20231011,110600,657846945,4970,4970,4970,4970,0
|
|
20231011,110500,657846945,4970,4970,4970,4970,308
|
|
20231011,110400,656316185,4970,4965,4970,4965,245
|
|
20231011,110300,655098540,4960,4955,4960,4955,420
|
|
20231011,110200,653016510,4960,4960,4960,4960,239
|
|
20231011,110100,651831070,4960,4960,4960,4960,51
|
|
20231011,110000,651578110,4960,4970,4970,4960,66
|
|
20231011,105900,651250120,4970,4950,4970,4950,1127
|
|
20231011,105800,645668265,4950,4955,4955,4950,566
|
|
20231011,105700,642865635,4955,4960,4960,4955,739
|
|
20231011,105600,639202890,4965,4965,4965,4955,256
|
|
20231011,105500,637934200,4960,4955,4965,4955,317
|
|
20231011,105400,636362050,4955,4965,4965,4955,502
|
|
20231011,105300,633872280,4960,4960,4960,4960,2
|
|
20231011,105200,633862360,4960,4960,4960,4955,378
|
|
20231011,105100,631988735,4960,4965,4965,4960,1689
|
|
20231011,105000,623609160,4970,4965,4970,4965,1427
|
|
20231011,104900,616522905,4970,4970,4970,4970,2088
|
|
20231011,104800,606145545,4970,4970,4970,4970,10
|
|
20231011,104700,606095845,4975,4975,4975,4975,866
|
|
20231011,104600,601787495,4970,4975,4975,4970,301
|
|
20231011,104500,600291520,4970,4975,4975,4970,401
|
|
20231011,104400,598297795,4975,4975,4980,4975,1376
|
|
20231011,104300,591450715,4985,4980,4985,4980,909
|
|
20231011,104200,586922350,4985,4980,4985,4980,831
|
|
20231011,104100,582783945,4975,4975,4975,4975,183
|
|
20231011,104000,581873520,4980,4980,4980,4980,366
|
|
20231011,103900,580050840,4980,4980,4980,4980,0
|
|
20231011,103800,580050840,4980,4975,4980,4975,471
|
|
20231011,103700,577706415,4975,4975,4975,4975,0
|
|
20231011,103600,577706415,4975,4980,4980,4975,381
|
|
20231011,103500,575809820,4980,4980,4980,4980,2
|
|
20231011,103400,575799860,4980,4980,4980,4980,280
|
|
20231011,103300,574405460,4980,4980,4980,4975,324
|
|
20231011,103200,572792440,4975,4975,4975,4975,1
|
|
20231011,103100,572787465,4975,4975,4975,4975,134
|
|
20231011,103000,572120815,4980,4980,4980,4980,133
|
|
20231011,102900,571458475,4975,4980,4980,4975,477
|
|
20231011,102800,569084285,4975,4975,4980,4975,186
|
|
20231011,102700,568158930,4975,4975,4975,4975,390
|
|
20231011,102600,566218680,4980,4980,4980,4980,278
|
|
20231011,102500,564834240,4980,4980,4980,4980,80
|
|
20231011,102400,564435840,4980,4980,4980,4980,49
|
|
20231011,102300,564191820,4980,4980,4985,4980,583
|
|
20231011,102200,561287490,4980,4980,4980,4980,224
|
|
20231011,102100,560171970,4980,4980,4985,4980,997
|
|
20231011,102000,555205275,4975,4975,4985,4975,3317
|
|
20231011,101900,538682675,4980,4980,4980,4975,458
|
|
20231011,101800,536402985,4980,4980,4980,4975,277
|
|
20231011,101700,535023535,4980,4980,4980,4980,2
|
|
20231011,101600,535013575,4980,4980,4980,4980,0
|
|
20231011,101500,535013575,4980,4980,4980,4980,100
|
|
20231011,101400,534515575,4980,4980,4980,4980,119
|
|
20231011,101300,533922955,4980,4980,4980,4980,1714
|
|
20231011,101200,525387235,4980,4980,4980,4980,2575
|
|
20231011,101100,512563735,4980,4965,4980,4965,287
|
|
20231011,101000,511137490,4970,4970,4970,4970,527
|
|
20231011,100900,508518300,4970,4975,4975,4970,1392
|
|
20231011,100800,501594210,4980,4975,4980,4975,113
|
|
20231011,100700,501031535,4970,4975,4975,4970,3185
|
|
20231011,100600,485197465,4975,4970,4975,4970,213
|
|
20231011,100500,484137845,4975,4955,4975,4955,1202
|
|
20231011,100400,478162920,4950,4950,4950,4950,0
|
|
20231011,100300,478162920,4950,4960,4960,4950,150
|
|
20231011,100200,477420100,4955,4965,4965,4955,6064
|
|
20231011,100100,447346530,4970,4970,4970,4970,1675
|
|
20231011,100000,439021780,4975,4980,4980,4975,377
|
|
20231011,095900,437145170,4980,4975,4980,4975,5077
|
|
20231011,095800,411886970,4980,4990,4990,4980,1159
|
|
20231011,095700,406114125,4990,4985,4990,4980,229
|
|
20231011,095600,404972575,4985,4985,4990,4985,290
|
|
20231011,095500,403526420,4990,4990,4990,4985,72
|
|
20231011,095400,403167145,4990,4990,4990,4985,108
|
|
20231011,095300,402628255,4990,4990,4990,4985,9
|
|
20231011,095200,402583370,4985,4985,4985,4985,151
|
|
20231011,095100,401830635,4985,4985,4985,4985,102
|
|
20231011,095000,401322165,4985,4985,4985,4985,87
|
|
20231011,094900,400888470,4980,4980,4980,4980,2
|
|
20231011,094800,400878510,4980,4975,4985,4975,1395
|
|
20231011,094700,393931495,4980,4985,4985,4975,1452
|
|
20231011,094600,386704225,4985,4985,4985,4980,129
|
|
20231011,094500,386061710,4985,4985,4985,4985,615
|
|
20231011,094400,382995935,4985,4980,4985,4980,152
|
|
20231011,094300,382238370,4980,4980,4985,4980,488
|
|
20231011,094200,379808115,4980,4985,4985,4980,570
|
|
20231011,094100,376969505,4980,4985,4985,4980,59
|
|
20231011,094000,376675435,4985,4980,4985,4980,151
|
|
20231011,093900,375922730,4980,4975,4990,4975,239
|
|
20231011,093800,374730215,4990,4990,4990,4975,3042
|
|
20231011,093700,359587085,4985,4985,4990,4985,406
|
|
20231011,093600,357561760,4985,4990,4990,4985,257
|
|
20231011,093500,356279410,4990,4990,4995,4990,122
|
|
20231011,093400,355670305,4995,4990,4995,4990,1055
|
|
20231011,093300,350401120,4990,4990,4995,4990,628
|
|
20231011,093200,347266625,4995,4990,4995,4990,372
|
|
20231011,093100,345410325,4990,4995,4995,4990,1886
|
|
20231011,093000,335990315,4990,4995,4995,4990,362
|
|
20231011,092900,334182940,4990,4990,4990,4990,1101
|
|
20231011,092800,328688950,4995,4995,4995,4995,205
|
|
20231011,092700,327664975,4990,4985,4995,4985,530
|
|
20231011,092600,325020300,4990,4985,4990,4985,399
|
|
20231011,092500,323030770,4985,4985,4995,4985,2462
|
|
20231011,092400,310745750,4985,4995,4995,4985,3243
|
|
20231011,092300,294557270,4990,4990,4995,4990,381
|
|
20231011,092200,292654955,4990,4990,4995,4990,199
|
|
20231011,092100,291661605,4990,4990,4995,4990,1434
|
|
20231011,092000,284499130,4995,4985,4995,4985,2479
|
|
20231011,091900,272130640,4985,4990,4990,4980,1075
|
|
20231011,091800,266771525,4990,4990,4990,4985,519
|
|
20231011,091700,264182585,4985,4990,4995,4985,1280
|
|
20231011,091600,257794500,4990,4985,4995,4985,157
|
|
20231011,091500,257011125,5000,4990,5000,4990,201
|
|
20231011,091400,256007125,4995,5000,5010,4990,8796
|
|
20231011,091300,212026235,5000,4975,5000,4970,5072
|
|
20231011,091200,186701810,4970,4980,4980,4970,1988
|
|
20231011,091100,176802425,4985,4985,4990,4985,480
|
|
20231011,091000,174409470,4985,4990,4990,4980,5845
|
|
20231011,090900,145253240,4995,4990,4995,4990,823
|
|
20231011,090800,141142385,4990,4995,4995,4990,730
|
|
20231011,090700,137499680,4990,4990,4990,4985,1769
|
|
20231011,090600,128672400,4990,4985,4990,4985,512
|
|
20231011,090500,126117620,4990,4985,4990,4985,937
|
|
20231011,090400,121442070,4990,4960,4990,4960,1800
|
|
20231011,090300,112490550,4960,4940,4960,4940,3163
|
|
20231011,090200,96831305,4950,4950,4955,4945,877
|
|
20231011,090100,92489885,4950,4930,4960,4930,729
|
|
20231011,090000,88878020,4930,4900,4930,4900,16142
|