585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184200,1494895410,4950,4950,4950,4950,7439
|
|
20231012,184100,1494895410,4950,4950,4950,4950,0
|
|
20231012,184000,1494895410,4950,4950,4950,4950,0
|
|
20231012,183900,1494895410,4950,4950,4950,4950,0
|
|
20231012,183800,1494895410,4950,4950,4950,4950,0
|
|
20231012,183700,1494895410,4950,4950,4950,4950,0
|
|
20231012,183600,1494895410,4950,4950,4950,4950,0
|
|
20231012,183500,1494895410,4950,4950,4950,4950,0
|
|
20231012,183400,1494895410,4950,4950,4950,4950,0
|
|
20231012,183300,1494895410,4950,4950,4950,4950,0
|
|
20231012,183200,1494895410,4950,4950,4950,4950,0
|
|
20231012,183100,1494895410,4950,4950,4950,4950,0
|
|
20231012,183000,1494895410,4950,4950,4950,4950,0
|
|
20231012,182900,1494895410,4950,4950,4950,4950,0
|
|
20231012,182800,1494895410,4950,4950,4950,4950,0
|
|
20231012,182700,1494895410,4950,4950,4950,4950,0
|
|
20231012,182600,1494895410,4950,4950,4950,4950,0
|
|
20231012,182500,1494895410,4950,4950,4950,4950,0
|
|
20231012,182400,1494895410,4950,4950,4950,4950,0
|
|
20231012,182300,1494895410,4950,4950,4950,4950,0
|
|
20231012,182200,1494895410,4950,4950,4950,4950,0
|
|
20231012,182100,1494895410,4950,4950,4950,4950,0
|
|
20231012,182000,1494895410,4950,4950,4950,4950,0
|
|
20231012,181900,1494895410,4950,4950,4950,4950,0
|
|
20231012,181800,1494895410,4950,4950,4950,4950,0
|
|
20231012,181700,1494895410,4950,4950,4950,4950,0
|
|
20231012,181600,1494895410,4950,4950,4950,4950,0
|
|
20231012,181500,1494895410,4950,4950,4950,4950,0
|
|
20231012,181400,1494895410,4950,4950,4950,4950,0
|
|
20231012,181300,1494895410,4950,4950,4950,4950,0
|
|
20231012,181200,1494895410,4950,4950,4950,4950,7439
|
|
20231012,181100,1494895410,4950,4950,4950,4950,0
|
|
20231012,181000,1494895410,4950,4950,4950,4950,0
|
|
20231012,180900,1494895410,4950,4950,4950,4950,0
|
|
20231012,180800,1494895410,4950,4950,4950,4950,0
|
|
20231012,180700,1494895410,4950,4950,4950,4950,0
|
|
20231012,180600,1494895410,4950,4950,4950,4950,0
|
|
20231012,180500,1494895410,4950,4950,4950,4950,0
|
|
20231012,180400,1494895410,4950,4950,4950,4950,0
|
|
20231012,180300,1494895410,4950,4950,4950,4950,0
|
|
20231012,180200,1494895410,4950,4950,4950,4950,0
|
|
20231012,180100,1494895410,4950,4950,4950,4950,0
|
|
20231012,180000,1494895410,4950,4950,4950,4950,0
|
|
20231012,175900,1494895410,4950,4950,4950,4950,0
|
|
20231012,175800,1494895410,4950,4950,4950,4950,0
|
|
20231012,175700,1494895410,4950,4950,4950,4950,0
|
|
20231012,175600,1494895410,4950,4950,4950,4950,0
|
|
20231012,175500,1494895410,4950,4950,4950,4950,0
|
|
20231012,175400,1494895410,4950,4950,4950,4950,0
|
|
20231012,175300,1494895410,4950,4950,4950,4950,0
|
|
20231012,175200,1494895410,4950,4950,4950,4950,0
|
|
20231012,175100,1494895410,4950,4950,4950,4950,0
|
|
20231012,175000,1494895410,4950,4950,4950,4950,0
|
|
20231012,174900,1494895410,4950,4950,4950,4950,0
|
|
20231012,174800,1494895410,4950,4950,4950,4950,0
|
|
20231012,174700,1494895410,4950,4950,4950,4950,0
|
|
20231012,174600,1494895410,4950,4950,4950,4950,0
|
|
20231012,174500,1494895410,4950,4950,4950,4950,0
|
|
20231012,174400,1494895410,4950,4950,4950,4950,0
|
|
20231012,174300,1494895410,4950,4950,4950,4950,0
|
|
20231012,174200,1494895410,4950,4950,4950,4950,7439
|
|
20231012,174100,1494895410,4950,4950,4950,4950,0
|
|
20231012,174000,1494895410,4950,4950,4950,4950,0
|
|
20231012,173900,1494895410,4950,4950,4950,4950,0
|
|
20231012,173800,1494895410,4950,4950,4950,4950,0
|
|
20231012,173700,1494895410,4950,4950,4950,4950,0
|
|
20231012,173600,1494895410,4950,4950,4950,4950,0
|
|
20231012,173500,1494895410,4950,4950,4950,4950,0
|
|
20231012,173400,1494895410,4950,4950,4950,4950,0
|
|
20231012,173300,1494895410,4950,4950,4950,4950,0
|
|
20231012,173200,1494895410,4950,4950,4950,4950,0
|
|
20231012,173100,1494895410,4950,4950,4950,4950,0
|
|
20231012,173000,1494895410,4950,4950,4950,4950,0
|
|
20231012,172900,1494895410,4950,4950,4950,4950,0
|
|
20231012,172800,1494895410,4950,4950,4950,4950,0
|
|
20231012,172700,1494895410,4950,4950,4950,4950,0
|
|
20231012,172600,1494895410,4950,4950,4950,4950,0
|
|
20231012,172500,1494895410,4950,4950,4950,4950,0
|
|
20231012,172400,1494895410,4950,4950,4950,4950,0
|
|
20231012,172300,1494895410,4950,4950,4950,4950,0
|
|
20231012,172200,1494895410,4950,4950,4950,4950,0
|
|
20231012,172100,1494895410,4950,4950,4950,4950,0
|
|
20231012,172000,1494895410,4950,4950,4950,4950,0
|
|
20231012,171900,1494895410,4950,4950,4950,4950,0
|
|
20231012,171800,1494895410,4950,4950,4950,4950,0
|
|
20231012,171700,1494895410,4950,4950,4950,4950,0
|
|
20231012,171600,1494895410,4950,4950,4950,4950,0
|
|
20231012,171500,1494895410,4950,4950,4950,4950,0
|
|
20231012,171400,1494895410,4950,4950,4950,4950,0
|
|
20231012,171300,1494895410,4950,4950,4950,4950,0
|
|
20231012,171200,1494895410,4950,4950,4950,4950,7439
|
|
20231012,171100,1494895410,4950,4950,4950,4950,0
|
|
20231012,171000,1494895410,4950,4950,4950,4950,0
|
|
20231012,170900,1494895410,4950,4950,4950,4950,0
|
|
20231012,170800,1494895410,4950,4950,4950,4950,0
|
|
20231012,170700,1494895410,4950,4950,4950,4950,0
|
|
20231012,170600,1494895410,4950,4950,4950,4950,0
|
|
20231012,170500,1494895410,4950,4950,4950,4950,0
|
|
20231012,170400,1494895410,4950,4950,4950,4950,0
|
|
20231012,170300,1494895410,4950,4950,4950,4950,0
|
|
20231012,170200,1494895410,4950,4950,4950,4950,0
|
|
20231012,170100,1494895410,4950,4950,4950,4950,0
|
|
20231012,170000,1494895410,4950,4950,4950,4950,0
|
|
20231012,165900,1494895410,4950,4950,4950,4950,0
|
|
20231012,165800,1494895410,4950,4950,4950,4950,0
|
|
20231012,165700,1494895410,4950,4950,4950,4950,0
|
|
20231012,165600,1494895410,4950,4950,4950,4950,0
|
|
20231012,165500,1494895410,4950,4950,4950,4950,0
|
|
20231012,165400,1494895410,4950,4950,4950,4950,0
|
|
20231012,165300,1494895410,4950,4950,4950,4950,0
|
|
20231012,165200,1494895410,4950,4950,4950,4950,0
|
|
20231012,165100,1494895410,4950,4950,4950,4950,0
|
|
20231012,165000,1494895410,4950,4950,4950,4950,0
|
|
20231012,164900,1494895410,4950,4950,4950,4950,0
|
|
20231012,164800,1494895410,4950,4950,4950,4950,0
|
|
20231012,164700,1494895410,4950,4950,4950,4950,0
|
|
20231012,164600,1494895410,4950,4950,4950,4950,0
|
|
20231012,164500,1494895410,4950,4950,4950,4950,0
|
|
20231012,164400,1494895410,4950,4950,4950,4950,0
|
|
20231012,164300,1494895410,4950,4950,4950,4950,0
|
|
20231012,164200,1494895410,4950,4950,4950,4950,7439
|
|
20231012,164100,1494895410,4950,4950,4950,4950,0
|
|
20231012,164000,1494895410,4950,4950,4950,4950,0
|
|
20231012,163900,1494895410,4950,4950,4950,4950,0
|
|
20231012,163800,1494895410,4950,4950,4950,4950,0
|
|
20231012,163700,1494895410,4950,4950,4950,4950,0
|
|
20231012,163600,1494895410,4950,4950,4950,4950,0
|
|
20231012,163500,1494895410,4950,4950,4950,4950,0
|
|
20231012,163400,1494895410,4950,4950,4950,4950,0
|
|
20231012,163300,1494895410,4950,4950,4950,4950,0
|
|
20231012,163200,1494895410,4950,4950,4950,4950,0
|
|
20231012,163100,1494895410,4950,4950,4950,4950,0
|
|
20231012,163000,1494895410,4950,4950,4950,4950,0
|
|
20231012,162900,1494895410,4950,4950,4950,4950,0
|
|
20231012,162800,1494895410,4950,4950,4950,4950,0
|
|
20231012,162700,1494895410,4950,4950,4950,4950,0
|
|
20231012,162600,1494895410,4950,4950,4950,4950,0
|
|
20231012,162500,1494895410,4950,4950,4950,4950,0
|
|
20231012,162400,1494895410,4950,4950,4950,4950,0
|
|
20231012,162300,1494895410,4950,4950,4950,4950,0
|
|
20231012,162200,1494895410,4950,4950,4950,4950,0
|
|
20231012,162100,1494895410,4950,4950,4950,4950,0
|
|
20231012,162000,1494895410,4950,4950,4950,4950,0
|
|
20231012,161900,1494895410,4950,4950,4950,4950,0
|
|
20231012,161800,1494895410,4950,4950,4950,4950,0
|
|
20231012,161700,1494895410,4950,4950,4950,4950,0
|
|
20231012,161600,1494895410,4950,4950,4950,4950,0
|
|
20231012,161500,1494895410,4950,4950,4950,4950,0
|
|
20231012,161400,1494895410,4950,4950,4950,4950,0
|
|
20231012,161300,1494895410,4950,4950,4950,4950,0
|
|
20231012,161200,1494895410,4950,4950,4950,4950,7439
|
|
20231012,161100,1494895410,4950,4950,4950,4950,0
|
|
20231012,161000,1494895410,4950,4950,4950,4950,0
|
|
20231012,160900,1494895410,4950,4950,4950,4950,0
|
|
20231012,160800,1494895410,4950,4950,4950,4950,0
|
|
20231012,160700,1494895410,4950,4950,4950,4950,0
|
|
20231012,160600,1494895410,4950,4950,4950,4950,0
|
|
20231012,160500,1494895410,4950,4950,4950,4950,0
|
|
20231012,160400,1494895410,4950,4950,4950,4950,0
|
|
20231012,160300,1494895410,4950,4950,4950,4950,0
|
|
20231012,160200,1494895410,4950,4950,4950,4950,0
|
|
20231012,160100,1494895410,4950,4950,4950,4950,0
|
|
20231012,160000,1494895410,4950,4950,4950,4950,0
|
|
20231012,155900,1494895410,4950,4950,4950,4950,0
|
|
20231012,155800,1494895410,4950,4950,4950,4950,0
|
|
20231012,155700,1494895410,4950,4950,4950,4950,0
|
|
20231012,155600,1494895410,4950,4950,4950,4950,0
|
|
20231012,155500,1494895410,4950,4950,4950,4950,0
|
|
20231012,155400,1494895410,4950,4950,4950,4950,0
|
|
20231012,155300,1494895410,4950,4950,4950,4950,0
|
|
20231012,155200,1494895410,4950,4950,4950,4950,0
|
|
20231012,155100,1494895410,4950,4950,4950,4950,0
|
|
20231012,155000,1494895410,4950,4950,4950,4950,0
|
|
20231012,154900,1494895410,4950,4950,4950,4950,0
|
|
20231012,154800,1494895410,4950,4950,4950,4950,0
|
|
20231012,154700,1494895410,4950,4950,4950,4950,0
|
|
20231012,154600,1494895410,4950,4950,4950,4950,0
|
|
20231012,154500,1494895410,4950,4950,4950,4950,0
|
|
20231012,154400,1494895410,4950,4950,4950,4950,0
|
|
20231012,154300,1494895410,4950,4950,4950,4950,0
|
|
20231012,154200,1494895410,4950,4950,4950,4950,7439
|
|
20231012,154100,1494895410,4950,4950,4950,4950,0
|
|
20231012,154000,1494895410,4950,4950,4950,4950,0
|
|
20231012,153900,1494895410,4950,4950,4950,4950,0
|
|
20231012,153800,1494895410,4950,4950,4950,4950,0
|
|
20231012,153700,1494895410,4950,4950,4950,4950,0
|
|
20231012,153600,1494895410,4950,4950,4950,4950,0
|
|
20231012,153500,1494895410,4950,4950,4950,4950,0
|
|
20231012,153400,1494895410,4950,4950,4950,4950,0
|
|
20231012,153300,1494895410,4950,4950,4950,4950,0
|
|
20231012,153200,1494895410,4950,4950,4950,4950,0
|
|
20231012,153100,1494895410,4950,4950,4950,4950,0
|
|
20231012,153000,1494895410,4950,4950,4950,4950,7439
|
|
20231012,152900,1458072360,4955,4955,4955,4955,0
|
|
20231012,152800,1458072360,4955,4955,4955,4955,0
|
|
20231012,152700,1458072360,4955,4955,4955,4955,0
|
|
20231012,152600,1458072360,4955,4955,4955,4955,0
|
|
20231012,152500,1458072360,4955,4955,4955,4955,0
|
|
20231012,152400,1458072360,4955,4955,4955,4955,0
|
|
20231012,152300,1458072360,4955,4955,4955,4955,0
|
|
20231012,152200,1458072360,4955,4955,4955,4955,0
|
|
20231012,152100,1458072360,4955,4955,4955,4955,0
|
|
20231012,152000,1458072360,4955,4955,4955,4955,0
|
|
20231012,151900,1458072360,4955,4955,4960,4950,1104
|
|
20231012,151800,1452606150,4955,4955,4955,4950,199
|
|
20231012,151700,1451620860,4955,4950,4955,4950,308
|
|
20231012,151600,1450096105,4950,4955,4955,4950,240
|
|
20231012,151500,1448907095,4955,4950,4955,4945,542
|
|
20231012,151400,1446224395,4945,4945,4950,4940,2842
|
|
20231012,151300,1432170085,4945,4945,4945,4940,2115
|
|
20231012,151200,1421711600,4945,4950,4950,4945,3103
|
|
20231012,151100,1406367210,4950,4945,4950,4945,706
|
|
20231012,151000,1402872710,4945,4945,4950,4945,276
|
|
20231012,150900,1401507390,4945,4950,4950,4945,200
|
|
20231012,150800,1400517565,4950,4945,4950,4945,619
|
|
20231012,150700,1397453520,4950,4950,4950,4950,718
|
|
20231012,150600,1393899420,4950,4955,4955,4950,43
|
|
20231012,150500,1393686560,4950,4955,4955,4950,1474
|
|
20231012,150400,1386387995,4955,4960,4960,4955,1064
|
|
20231012,150300,1381113630,4955,4950,4955,4950,2405
|
|
20231012,150200,1369197925,4950,4955,4955,4950,771
|
|
20231012,150100,1365381410,4950,4950,4950,4950,339
|
|
20231012,150000,1363703360,4950,4950,4950,4950,323
|
|
20231012,145900,1362104510,4955,4950,4955,4950,78
|
|
20231012,145800,1361718210,4955,4950,4955,4950,380
|
|
20231012,145700,1359836385,4950,4955,4955,4950,66
|
|
20231012,145600,1359509560,4950,4955,4955,4950,1725
|
|
20231012,145500,1350968035,4960,4960,4960,4960,100
|
|
20231012,145400,1350472035,4955,4955,4955,4955,39
|
|
20231012,145300,1350278790,4955,4950,4955,4950,801
|
|
20231012,145200,1346311350,4955,4955,4955,4950,779
|
|
20231012,145100,1342455190,4950,4955,4955,4950,218
|
|
20231012,145000,1341376065,4955,4950,4955,4950,119
|
|
20231012,144900,1340786625,4955,4955,4960,4955,1209
|
|
20231012,144800,1334796025,4960,4950,4960,4950,358
|
|
20231012,144700,1333022335,4955,4950,4955,4950,961
|
|
20231012,144600,1328264880,4945,4945,4950,4945,578
|
|
20231012,144500,1325405940,4945,4950,4950,4945,44
|
|
20231012,144400,1325188345,4945,4950,4950,4945,682
|
|
20231012,144300,1321813000,4950,4950,4950,4950,38
|
|
20231012,144200,1321624900,4955,4950,4955,4950,234
|
|
20231012,144100,1320466505,4955,4950,4955,4950,43
|
|
20231012,144000,1320253635,4955,4945,4955,4945,976
|
|
20231012,143900,1315422885,4945,4950,4950,4945,1233
|
|
20231012,143800,1309320605,4945,4945,4950,4945,585
|
|
20231012,143700,1306427775,4945,4945,4945,4945,112
|
|
20231012,143600,1305873935,4945,4955,4955,4945,44
|
|
20231012,143500,1305656295,4945,4950,4950,4945,216
|
|
20231012,143400,1304587665,4945,4950,4950,4945,1783
|
|
20231012,143300,1295762010,4945,4945,4945,4945,86
|
|
20231012,143200,1295336740,4945,4950,4950,4945,329
|
|
20231012,143100,1293709570,4945,4945,4950,4945,247
|
|
20231012,143000,1292487605,4945,4945,4950,4945,363
|
|
20231012,142900,1290692070,4945,4945,4945,4945,1412
|
|
20231012,142800,1283709730,4945,4945,4945,4945,233
|
|
20231012,142700,1282557545,4950,4950,4950,4950,1037
|
|
20231012,142600,1277424395,4950,4950,4950,4950,93
|
|
20231012,142500,1276964045,4950,4955,4955,4950,568
|
|
20231012,142400,1274151935,4950,4950,4950,4950,40
|
|
20231012,142300,1273953935,4950,4950,4950,4950,211
|
|
20231012,142200,1272909485,4950,4950,4950,4950,39
|
|
20231012,142100,1272716435,4950,4950,4955,4950,230
|
|
20231012,142000,1271577855,4955,4950,4955,4950,41
|
|
20231012,141900,1271374895,4950,4950,4950,4945,2108
|
|
20231012,141800,1260940480,4945,4945,4945,4945,266
|
|
20231012,141700,1259625110,4950,4950,4950,4945,140
|
|
20231012,141600,1258932285,4950,4950,4950,4945,1489
|
|
20231012,141500,1251569150,4950,4945,4950,4945,203
|
|
20231012,141400,1250565175,4950,4945,4950,4945,325
|
|
20231012,141300,1248957490,4950,4945,4950,4945,1040
|
|
20231012,141200,1243814685,4950,4950,4950,4950,3646
|
|
20231012,141100,1225766985,4950,4950,4950,4950,140
|
|
20231012,141000,1225073985,4955,4950,4955,4950,950
|
|
20231012,140900,1220366925,4950,4950,4950,4950,1147
|
|
20231012,140800,1214689275,4950,4950,4955,4950,96
|
|
20231012,140700,1214214065,4950,4955,4955,4950,419
|
|
20231012,140600,1212139850,4955,4955,4955,4955,249
|
|
20231012,140500,1210906055,4955,4955,4955,4955,612
|
|
20231012,140400,1207873595,4955,4955,4955,4955,683
|
|
20231012,140300,1204489330,4955,4955,4960,4955,189
|
|
20231012,140200,1203552830,4955,4955,4955,4955,177
|
|
20231012,140100,1202675795,4955,4955,4955,4955,40
|
|
20231012,140000,1202477595,4960,4955,4960,4955,214
|
|
20231012,135900,1201417215,4960,4960,4960,4955,90
|
|
20231012,135800,1200971005,4960,4950,4960,4950,626
|
|
20231012,135700,1197869540,4950,4955,4955,4950,144
|
|
20231012,135600,1197156725,4955,4955,4955,4950,2087
|
|
20231012,135500,1186820820,4950,4950,4955,4950,1073
|
|
20231012,135400,1181507665,4955,4950,4955,4950,486
|
|
20231012,135300,1179100035,4950,4955,4955,4950,4397
|
|
20231012,135200,1157313965,4955,4960,4960,4955,538
|
|
20231012,135100,1154645675,4955,4955,4955,4955,112
|
|
20231012,135000,1154090715,4955,4960,4960,4955,342
|
|
20231012,134900,1152395100,4960,4960,4960,4955,94
|
|
20231012,134800,1151929040,4955,4960,4960,4955,273
|
|
20231012,134700,1150576050,4960,4960,4960,4960,16
|
|
20231012,134600,1150496690,4960,4955,4960,4955,650
|
|
20231012,134500,1147274940,4955,4960,4960,4955,75
|
|
20231012,134400,1146903140,4955,4955,4955,4955,110
|
|
20231012,134300,1146358090,4955,4955,4955,4955,181
|
|
20231012,134200,1145461235,4955,4955,4955,4955,614
|
|
20231012,134100,1142418865,4955,4960,4960,4955,159
|
|
20231012,134000,1141630605,4960,4960,4960,4960,37
|
|
20231012,133900,1141447085,4960,4955,4960,4955,822
|
|
20231012,133800,1137371900,4955,4970,4970,4955,841
|
|
20231012,133700,1133200565,4960,4960,4970,4960,514
|
|
20231012,133600,1130650860,4965,4960,4965,4960,133
|
|
20231012,133500,1129990920,4960,4960,4965,4960,66
|
|
20231012,133400,1129663555,4960,4965,4965,4960,298
|
|
20231012,133300,1128185070,4965,4965,4965,4960,42
|
|
20231012,133200,1127976715,4960,4960,4960,4960,76
|
|
20231012,133100,1127599755,4960,4965,4965,4960,198
|
|
20231012,133000,1126616875,4960,4960,4960,4960,215
|
|
20231012,132900,1125550475,4960,4960,4960,4960,38
|
|
20231012,132800,1125361995,4965,4960,4965,4960,211
|
|
20231012,132700,1124315425,4960,4955,4960,4955,416
|
|
20231012,132600,1122254140,4955,4955,4955,4955,37
|
|
20231012,132500,1122070805,4960,4955,4960,4950,778
|
|
20231012,132400,1118215905,4955,4955,4955,4955,1523
|
|
20231012,132300,1110669440,4955,4955,4955,4950,895
|
|
20231012,132200,1106235775,4955,4950,4955,4950,1567
|
|
20231012,132100,1098475085,4955,4950,4955,4950,2320
|
|
20231012,132000,1086991070,4950,4950,4955,4945,2088
|
|
20231012,131900,1076655965,4955,4955,4955,4950,4502
|
|
20231012,131800,1054370550,4955,4965,4965,4955,8109
|
|
20231012,131700,1014163300,4970,4970,4970,4970,1
|
|
20231012,131600,1014158330,4965,4965,4970,4965,216
|
|
20231012,131500,1013085880,4965,4965,4965,4965,40
|
|
20231012,131400,1012887280,4975,4975,4975,4965,59
|
|
20231012,131300,1012594105,4965,4970,4970,4965,216
|
|
20231012,131200,1011521660,4970,4975,4975,4970,1091
|
|
20231012,131100,1006099385,4970,4970,4970,4970,301
|
|
20231012,131000,1004603415,4970,4970,4970,4970,36
|
|
20231012,130900,1004424495,4975,4970,4975,4970,179
|
|
20231012,130800,1003534855,4970,4970,4970,4970,38
|
|
20231012,130700,1003345995,4970,4970,4970,4970,114
|
|
20231012,130600,1002779415,4970,4975,4975,4970,641
|
|
20231012,130500,999591145,4970,4970,4970,4970,36
|
|
20231012,130400,999412225,4970,4970,4970,4970,216
|
|
20231012,130300,998338705,4975,4970,4975,4970,72
|
|
20231012,130200,997980690,4975,4970,4975,4970,186
|
|
20231012,130100,997056220,4970,4970,4970,4970,43
|
|
20231012,130000,996842510,4970,4970,4970,4970,114
|
|
20231012,125900,996275930,4970,4970,4980,4965,70
|
|
20231012,125800,995928210,4970,4980,4980,4970,2604
|
|
20231012,125700,982963895,4975,4980,4980,4975,218
|
|
20231012,125600,981879340,4975,4975,4975,4975,36
|
|
20231012,125500,981700240,4975,4975,4975,4975,214
|
|
20231012,125400,980635590,4980,4980,4980,4980,1
|
|
20231012,125300,980630610,4975,4975,4980,4975,1215
|
|
20231012,125200,974580985,4975,4975,4975,4975,1138
|
|
20231012,125100,968919435,4970,4965,4970,4965,730
|
|
20231012,125000,965291510,4965,4965,4970,4965,417
|
|
20231012,124900,963221100,4965,4960,4965,4960,399
|
|
20231012,124800,961240250,4955,4955,4960,4955,1989
|
|
20231012,124700,951384255,4960,4965,4965,4960,1267
|
|
20231012,124600,945099685,4960,4965,4965,4960,203
|
|
20231012,124500,944092350,4970,4965,4970,4965,1074
|
|
20231012,124400,938754875,4965,4965,4970,4965,1026
|
|
20231012,124300,933655735,4970,4965,4970,4960,1564
|
|
20231012,124200,925889160,4965,4960,4965,4955,645
|
|
20231012,124100,922687650,4960,4960,4960,4955,1588
|
|
20231012,124000,914811550,4960,4955,4960,4955,1930
|
|
20231012,123900,905243925,4960,4960,4960,4955,188
|
|
20231012,123800,904312325,4955,4960,4960,4955,42
|
|
20231012,123700,904104210,4955,4955,4955,4955,35
|
|
20231012,123600,903930785,4955,4960,4960,4955,745
|
|
20231012,123500,900236660,4955,4955,4955,4955,230
|
|
20231012,123400,899097010,4960,4960,4960,4955,1116
|
|
20231012,123300,893562735,4960,4960,4960,4955,1205
|
|
20231012,123200,887586115,4960,4955,4960,4955,225
|
|
20231012,123100,886471185,4960,4960,4960,4960,41
|
|
20231012,123000,886267825,4955,4955,4955,4955,39
|
|
20231012,122900,886074580,4960,4960,4960,4955,651
|
|
20231012,122800,882848860,4960,4955,4960,4955,152
|
|
20231012,122700,882095695,4960,4960,4960,4955,232
|
|
20231012,122600,880946050,4960,4960,4960,4955,44
|
|
20231012,122500,880728000,4960,4955,4960,4955,448
|
|
20231012,122400,878507870,4960,4960,4960,4960,40
|
|
20231012,122300,878309470,4955,4960,4960,4955,185
|
|
20231012,122200,877392045,4960,4960,4960,4955,395
|
|
20231012,122100,875434010,4960,4960,4960,4960,1067
|
|
20231012,122000,870141690,4955,4960,4960,4955,1492
|
|
20231012,121900,862747070,4960,4960,4960,4955,110
|
|
20231012,121800,862201655,4960,4960,4960,4960,379
|
|
20231012,121700,860321815,4965,4960,4965,4960,1038
|
|
20231012,121600,855173330,4960,4960,4960,4960,200
|
|
20231012,121500,854181330,4960,4960,4960,4960,115
|
|
20231012,121400,853610930,4960,4960,4960,4960,729
|
|
20231012,121300,849995090,4960,4965,4965,4960,168
|
|
20231012,121200,849161540,4960,4965,4965,4960,212
|
|
20231012,121100,848108965,4965,4970,4970,4965,2452
|
|
20231012,121000,835926905,4970,4965,4970,4965,86
|
|
20231012,120900,835499665,4970,4970,4970,4970,42
|
|
20231012,120800,835290925,4965,4965,4965,4965,113
|
|
20231012,120700,834729880,4965,4970,4970,4965,349
|
|
20231012,120600,832995540,4970,4965,4970,4965,475
|
|
20231012,120500,830636365,4965,4965,4965,4965,157
|
|
20231012,120400,829856860,4965,4965,4970,4965,886
|
|
20231012,120300,825457845,4965,4965,4965,4965,38
|
|
20231012,120200,825269175,4975,4970,4975,4970,598
|
|
20231012,120100,822297060,4965,4965,4965,4965,0
|
|
20231012,120000,822297060,4965,4975,4975,4965,94
|
|
20231012,115900,821829780,4965,4970,4970,4965,258
|
|
20231012,115800,820548085,4965,4965,4965,4960,2110
|
|
20231012,115700,810072125,4960,4970,4970,4960,209
|
|
20231012,115600,809034885,4970,4960,4970,4960,48
|
|
20231012,115500,808796795,4960,4955,4960,4955,3673
|
|
20231012,115400,790579795,4960,4960,4960,4960,2315
|
|
20231012,115300,779097395,4960,4965,4965,4960,2043
|
|
20231012,115200,768959115,4960,4965,4965,4960,3239
|
|
20231012,115100,752877685,4965,4960,4965,4960,3018
|
|
20231012,115000,737900495,4965,4980,4980,4965,4725
|
|
20231012,114900,714421675,4975,4980,4980,4975,4279
|
|
20231012,114800,693133110,4980,4975,4980,4975,1526
|
|
20231012,114700,685534710,4980,4975,4980,4975,363
|
|
20231012,114600,683727155,4980,4980,4980,4980,1
|
|
20231012,114500,683722175,4975,4975,4980,4975,738
|
|
20231012,114400,680049615,4975,4975,4975,4975,4351
|
|
20231012,114300,658403390,4975,4975,4975,4970,4449
|
|
20231012,114200,636273965,4975,4985,4985,4975,2015
|
|
20231012,114100,626248080,4985,4990,4990,4980,3335
|
|
20231012,114000,609637075,4990,4990,4990,4985,564
|
|
20231012,113900,606823695,4990,4985,4990,4985,1025
|
|
20231012,113800,601713565,4980,4985,4990,4980,2609
|
|
20231012,113700,588708405,4985,4990,4990,4980,5702
|
|
20231012,113600,560284105,4985,4985,4990,4985,3566
|
|
20231012,113500,542507420,4985,4990,4990,4985,245
|
|
20231012,113400,541285090,4990,4985,4990,4985,218
|
|
20231012,113300,540198355,4990,4985,4990,4985,36
|
|
20231012,113200,540018890,4990,4985,4990,4985,122
|
|
20231012,113100,539410425,4985,4990,4990,4985,3728
|
|
20231012,113000,520808590,4985,4990,4990,4985,4218
|
|
20231012,112900,499760950,4995,4995,4995,4995,3901
|
|
20231012,112800,480275455,5000,5000,5000,5000,2055
|
|
20231012,112700,470000455,5000,5000,5000,5000,1839
|
|
20231012,112600,460805455,5010,5010,5010,5010,1570
|
|
20231012,112500,452939755,5010,5020,5020,5010,50
|
|
20231012,112400,452689155,5020,5020,5020,5020,1
|
|
20231012,112300,452684135,5020,5020,5020,5020,100
|
|
20231012,112200,452182135,5020,5020,5020,5020,0
|
|
20231012,112100,452182135,5020,5020,5020,5020,3
|
|
20231012,112000,452167075,5020,5020,5020,5020,114
|
|
20231012,111900,451594795,5020,5020,5020,5020,1
|
|
20231012,111800,451589775,5010,5010,5010,5010,0
|
|
20231012,111700,451589775,5010,5010,5010,5010,70
|
|
20231012,111600,451239075,5010,5010,5010,5010,2000
|
|
20231012,111500,441219075,5010,5010,5010,5010,55
|
|
20231012,111400,440943525,5010,5010,5010,5010,519
|
|
20231012,111300,438343335,5010,5010,5010,5010,0
|
|
20231012,111200,438343335,5010,5010,5010,5010,0
|
|
20231012,111100,438343335,5010,5010,5010,5010,0
|
|
20231012,111000,438343335,5010,5010,5010,5010,0
|
|
20231012,110900,438343335,5010,5010,5010,5010,150
|
|
20231012,110800,437591835,5010,5010,5010,5010,6
|
|
20231012,110700,437561775,5000,5020,5020,5000,1001
|
|
20231012,110600,432546775,5010,5010,5010,5010,0
|
|
20231012,110500,432546775,5010,5020,5020,5010,10
|
|
20231012,110400,432496665,5020,5020,5020,5020,6
|
|
20231012,110300,432466545,5020,5020,5020,5020,6
|
|
20231012,110200,432436425,5010,5010,5010,5010,0
|
|
20231012,110100,432436425,5010,5000,5010,5000,69
|
|
20231012,110000,432091175,5000,5010,5010,5000,588
|
|
20231012,105900,429148675,5010,5010,5010,5010,303
|
|
20231012,105800,427630645,5010,5020,5020,5010,2128
|
|
20231012,105700,416968915,5020,5020,5020,5020,40
|
|
20231012,105600,416768115,5020,5020,5020,5020,0
|
|
20231012,105500,416768115,5020,5020,5020,5020,0
|
|
20231012,105400,416768115,5020,5020,5020,5020,90
|
|
20231012,105300,416316315,5020,5020,5020,5020,130
|
|
20231012,105200,415663715,5010,5020,5020,5010,19
|
|
20231012,105100,415568345,5020,5020,5020,5020,601
|
|
20231012,105000,412551325,5020,5010,5020,5010,366
|
|
20231012,104900,410717575,5010,5010,5010,5010,817
|
|
20231012,104800,406624405,5000,5000,5000,5000,3
|
|
20231012,104700,406609405,5000,5000,5010,5000,34
|
|
20231012,104600,406439155,5010,5010,5010,5010,0
|
|
20231012,104500,406439155,5010,5010,5010,5010,0
|
|
20231012,104400,406439155,5010,5010,5010,5010,43
|
|
20231012,104300,406223725,5010,5010,5010,5010,50
|
|
20231012,104200,405973225,5010,5010,5010,5010,20
|
|
20231012,104100,405873025,5010,5010,5010,5010,100
|
|
20231012,104000,405372025,5010,5010,5010,5010,0
|
|
20231012,103900,405372025,5010,5010,5010,5010,200
|
|
20231012,103800,404370025,5010,5000,5010,5000,174
|
|
20231012,103700,403498785,5000,5000,5010,5000,144
|
|
20231012,103600,402778385,5010,5010,5010,5010,9
|
|
20231012,103500,402733295,5000,5000,5000,5000,0
|
|
20231012,103400,402733295,5000,5000,5000,5000,296
|
|
20231012,103300,401253295,5000,5000,5000,5000,0
|
|
20231012,103200,401253295,5000,5000,5000,5000,59
|
|
20231012,103100,400958295,5010,5010,5010,5010,0
|
|
20231012,103000,400958295,5010,5010,5010,5010,0
|
|
20231012,102900,400958295,5010,5010,5010,5010,0
|
|
20231012,102800,400958295,5010,5010,5010,5010,0
|
|
20231012,102700,400958295,5010,5010,5010,5010,2
|
|
20231012,102600,400948275,5010,5010,5010,5010,803
|
|
20231012,102500,396925245,5010,5010,5010,5010,23
|
|
20231012,102400,396810015,5010,5020,5020,5010,87
|
|
20231012,102300,396374135,5010,5010,5010,5010,487
|
|
20231012,102200,393934265,5000,5000,5000,5000,0
|
|
20231012,102100,393934265,5000,5000,5000,5000,312
|
|
20231012,102000,392374265,5000,5000,5000,5000,233
|
|
20231012,101900,391209265,5000,4995,5000,4995,412
|
|
20231012,101800,389150825,4995,5000,5000,4995,1119
|
|
20231012,101700,383561390,5000,4995,5000,4995,173
|
|
20231012,101600,382697250,4995,4995,4995,4995,400
|
|
20231012,101500,380699250,5000,5000,5000,5000,0
|
|
20231012,101400,380699250,5000,4995,5000,4995,28
|
|
20231012,101300,380559385,4995,4995,4995,4995,300
|
|
20231012,101200,379060885,4995,4995,4995,4995,107
|
|
20231012,101100,378526420,4990,4995,5000,4990,305
|
|
20231012,101000,377004440,5000,5000,5000,5000,4
|
|
20231012,100900,376984440,4990,4990,4990,4990,0
|
|
20231012,100800,376984440,4990,4990,4990,4990,174
|
|
20231012,100700,376116180,4985,4985,4985,4985,280
|
|
20231012,100600,374720380,4985,4985,4985,4985,1317
|
|
20231012,100500,368155135,4985,4985,4990,4985,5217
|
|
20231012,100400,342143390,4990,4990,4990,4985,3457
|
|
20231012,100300,324893060,4990,4995,4995,4990,152
|
|
20231012,100200,324134275,4995,4995,4995,4995,2515
|
|
20231012,100100,311571850,5000,5000,5000,5000,1441
|
|
20231012,100000,304366850,5000,5000,5010,5000,2467
|
|
20231012,095900,292031840,5010,5000,5010,5000,602
|
|
20231012,095800,289021820,5000,5000,5000,5000,2000
|
|
20231012,095700,279021820,5000,5000,5000,5000,1000
|
|
20231012,095600,274021820,5000,5000,5000,5000,0
|
|
20231012,095500,274021820,5000,5000,5000,5000,2
|
|
20231012,095400,274011820,5000,5010,5010,5000,201
|
|
20231012,095300,273004820,5010,5000,5010,5000,133
|
|
20231012,095200,272338820,5000,5000,5000,5000,10
|
|
20231012,095100,272288820,5010,5010,5010,5010,3
|
|
20231012,095000,272273790,5010,5010,5010,5010,114
|
|
20231012,094900,271702650,5000,5000,5000,5000,225
|
|
20231012,094800,270577650,5010,5000,5010,5000,15
|
|
20231012,094700,270502640,5000,5000,5000,5000,12
|
|
20231012,094600,270442640,5000,5010,5010,5000,405
|
|
20231012,094500,268416770,5010,5010,5010,5010,4
|
|
20231012,094400,268396730,5000,5000,5000,4995,839
|
|
20231012,094300,264202770,5000,5000,5000,4995,284
|
|
20231012,094200,262782815,5000,5010,5020,5000,1105
|
|
20231012,094100,257246875,5020,5010,5020,5010,88
|
|
20231012,094000,256805505,5020,5010,5020,5010,16
|
|
20231012,093900,256725275,5020,5020,5020,5010,442
|
|
20231012,093800,254506495,5020,5020,5020,5010,406
|
|
20231012,093700,252468465,5020,5020,5030,5010,1093
|
|
20231012,093600,246983355,5030,5030,5030,5030,13
|
|
20231012,093500,246917965,5020,5020,5020,5010,621
|
|
20231012,093400,243800825,5010,5000,5020,4995,178
|
|
20231012,093300,242910360,5000,4995,5000,4995,210
|
|
20231012,093200,241860405,5000,4990,5000,4990,462
|
|
20231012,093100,239552775,4995,4995,4995,4990,845
|
|
20231012,093000,235333515,4990,4995,4995,4990,3002
|
|
20231012,092900,220352085,4990,4995,4995,4990,2981
|
|
20231012,092800,205462005,4995,5000,5010,4995,1405
|
|
20231012,092700,198435015,5000,5000,5010,5000,584
|
|
20231012,092600,195514995,5010,5000,5010,5000,614
|
|
20231012,092500,192442945,5010,5000,5010,5000,1799
|
|
20231012,092400,183432545,5010,5000,5010,5000,11
|
|
20231012,092300,183377525,5000,5000,5020,5000,317
|
|
20231012,092200,181792315,5010,5010,5010,5010,20
|
|
20231012,092100,181692115,5010,5010,5010,5000,425
|
|
20231012,092000,179562925,5000,5000,5010,5000,1104
|
|
20231012,091900,174037605,5000,5000,5010,5000,992
|
|
20231012,091800,169073105,5000,5010,5020,5000,2557
|
|
20231012,091700,156261025,5010,5010,5020,5010,112
|
|
20231012,091600,155698875,5020,5010,5020,5010,7
|
|
20231012,091500,155663795,5030,5030,5030,5020,6282
|
|
20231012,091400,124096685,5020,5030,5030,5020,252
|
|
20231012,091300,122829725,5030,5020,5030,5020,522
|
|
20231012,091200,120204185,5020,5020,5030,5010,1071
|
|
20231012,091100,114826835,5010,5010,5020,5000,361
|
|
20231012,091000,113016695,5010,5010,5010,5000,1793
|
|
20231012,090900,104033825,5010,5000,5010,4995,3969
|
|
20231012,090800,84194540,5000,5000,5020,4995,2427
|
|
20231012,090700,72059735,5000,5000,5000,5000,252
|
|
20231012,090600,70799735,5000,5000,5020,4995,231
|
|
20231012,090500,69645255,4995,4995,5020,4995,51
|
|
20231012,090400,69390455,4995,5030,5030,4985,4186
|
|
20231012,090300,48491825,5030,5010,5030,5000,2417
|
|
20231012,090200,36403805,5000,4995,5000,4995,353
|
|
20231012,090100,34639890,4995,4985,5040,4985,580
|
|
20231012,090000,31742810,4985,5030,5050,4985,6332
|