584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184100,2039274785,4700,4700,4700,4700,8369
|
|
20231019,184000,2039274785,4700,4700,4700,4700,0
|
|
20231019,183900,2039274785,4700,4700,4700,4700,0
|
|
20231019,183800,2039274785,4700,4700,4700,4700,0
|
|
20231019,183700,2039274785,4700,4700,4700,4700,0
|
|
20231019,183600,2039274785,4700,4700,4700,4700,0
|
|
20231019,183500,2039274785,4700,4700,4700,4700,0
|
|
20231019,183400,2039274785,4700,4700,4700,4700,0
|
|
20231019,183300,2039274785,4700,4700,4700,4700,0
|
|
20231019,183200,2039274785,4700,4700,4700,4700,0
|
|
20231019,183100,2039274785,4700,4700,4700,4700,0
|
|
20231019,183000,2039274785,4700,4700,4700,4700,0
|
|
20231019,182900,2039274785,4700,4700,4700,4700,0
|
|
20231019,182800,2039274785,4700,4700,4700,4700,0
|
|
20231019,182700,2039274785,4700,4700,4700,4700,0
|
|
20231019,182600,2039274785,4700,4700,4700,4700,0
|
|
20231019,182500,2039274785,4700,4700,4700,4700,0
|
|
20231019,182400,2039274785,4700,4700,4700,4700,0
|
|
20231019,182300,2039274785,4700,4700,4700,4700,0
|
|
20231019,182200,2039274785,4700,4700,4700,4700,0
|
|
20231019,182100,2039274785,4700,4700,4700,4700,0
|
|
20231019,182000,2039274785,4700,4700,4700,4700,0
|
|
20231019,181900,2039274785,4700,4700,4700,4700,0
|
|
20231019,181800,2039274785,4700,4700,4700,4700,0
|
|
20231019,181700,2039274785,4700,4700,4700,4700,0
|
|
20231019,181600,2039274785,4700,4700,4700,4700,0
|
|
20231019,181500,2039274785,4700,4700,4700,4700,0
|
|
20231019,181400,2039274785,4700,4700,4700,4700,0
|
|
20231019,181300,2039274785,4700,4700,4700,4700,0
|
|
20231019,181200,2039274785,4700,4700,4700,4700,0
|
|
20231019,181100,2039274785,4700,4700,4700,4700,8369
|
|
20231019,181000,2039274785,4700,4700,4700,4700,0
|
|
20231019,180900,2039274785,4700,4700,4700,4700,0
|
|
20231019,180800,2039274785,4700,4700,4700,4700,0
|
|
20231019,180700,2039274785,4700,4700,4700,4700,0
|
|
20231019,180600,2039274785,4700,4700,4700,4700,0
|
|
20231019,180500,2039274785,4700,4700,4700,4700,0
|
|
20231019,180400,2039274785,4700,4700,4700,4700,0
|
|
20231019,180300,2039274785,4700,4700,4700,4700,0
|
|
20231019,180200,2039274785,4700,4700,4700,4700,0
|
|
20231019,180100,2039274785,4700,4700,4700,4700,0
|
|
20231019,180000,2039274785,4700,4700,4700,4700,0
|
|
20231019,175900,2039274785,4700,4700,4700,4700,0
|
|
20231019,175800,2039274785,4700,4700,4700,4700,0
|
|
20231019,175700,2039274785,4700,4700,4700,4700,0
|
|
20231019,175600,2039274785,4700,4700,4700,4700,0
|
|
20231019,175500,2039274785,4700,4700,4700,4700,0
|
|
20231019,175400,2039274785,4700,4700,4700,4700,0
|
|
20231019,175300,2039274785,4700,4700,4700,4700,0
|
|
20231019,175200,2039274785,4700,4700,4700,4700,0
|
|
20231019,175100,2039274785,4700,4700,4700,4700,0
|
|
20231019,175000,2039274785,4700,4700,4700,4700,0
|
|
20231019,174900,2039274785,4700,4700,4700,4700,0
|
|
20231019,174800,2039274785,4700,4700,4700,4700,0
|
|
20231019,174700,2039274785,4700,4700,4700,4700,0
|
|
20231019,174600,2039274785,4700,4700,4700,4700,0
|
|
20231019,174500,2039274785,4700,4700,4700,4700,0
|
|
20231019,174400,2039274785,4700,4700,4700,4700,0
|
|
20231019,174300,2039274785,4700,4700,4700,4700,0
|
|
20231019,174200,2039274785,4700,4700,4700,4700,0
|
|
20231019,174100,2039274785,4700,4700,4700,4700,8369
|
|
20231019,174000,2039274785,4700,4700,4700,4700,0
|
|
20231019,173900,2039274785,4700,4700,4700,4700,0
|
|
20231019,173800,2039274785,4700,4700,4700,4700,0
|
|
20231019,173700,2039274785,4700,4700,4700,4700,0
|
|
20231019,173600,2039274785,4700,4700,4700,4700,0
|
|
20231019,173500,2039274785,4700,4700,4700,4700,0
|
|
20231019,173400,2039274785,4700,4700,4700,4700,0
|
|
20231019,173300,2039274785,4700,4700,4700,4700,0
|
|
20231019,173200,2039274785,4700,4700,4700,4700,0
|
|
20231019,173100,2039274785,4700,4700,4700,4700,0
|
|
20231019,173000,2039274785,4700,4700,4700,4700,0
|
|
20231019,172900,2039274785,4700,4700,4700,4700,0
|
|
20231019,172800,2039274785,4700,4700,4700,4700,0
|
|
20231019,172700,2039274785,4700,4700,4700,4700,0
|
|
20231019,172600,2039274785,4700,4700,4700,4700,0
|
|
20231019,172500,2039274785,4700,4700,4700,4700,0
|
|
20231019,172400,2039274785,4700,4700,4700,4700,0
|
|
20231019,172300,2039274785,4700,4700,4700,4700,0
|
|
20231019,172200,2039274785,4700,4700,4700,4700,0
|
|
20231019,172100,2039274785,4700,4700,4700,4700,0
|
|
20231019,172000,2039274785,4700,4700,4700,4700,0
|
|
20231019,171900,2039274785,4700,4700,4700,4700,0
|
|
20231019,171800,2039274785,4700,4700,4700,4700,0
|
|
20231019,171700,2039274785,4700,4700,4700,4700,0
|
|
20231019,171600,2039274785,4700,4700,4700,4700,0
|
|
20231019,171500,2039274785,4700,4700,4700,4700,0
|
|
20231019,171400,2039274785,4700,4700,4700,4700,0
|
|
20231019,171300,2039274785,4700,4700,4700,4700,0
|
|
20231019,171200,2039274785,4700,4700,4700,4700,0
|
|
20231019,171100,2039274785,4700,4700,4700,4700,8369
|
|
20231019,171000,2039274785,4700,4700,4700,4700,0
|
|
20231019,170900,2039274785,4700,4700,4700,4700,0
|
|
20231019,170800,2039274785,4700,4700,4700,4700,0
|
|
20231019,170700,2039274785,4700,4700,4700,4700,0
|
|
20231019,170600,2039274785,4700,4700,4700,4700,0
|
|
20231019,170500,2039274785,4700,4700,4700,4700,0
|
|
20231019,170400,2039274785,4700,4700,4700,4700,0
|
|
20231019,170300,2039274785,4700,4700,4700,4700,0
|
|
20231019,170200,2039274785,4700,4700,4700,4700,0
|
|
20231019,170100,2039274785,4700,4700,4700,4700,0
|
|
20231019,170000,2039274785,4700,4700,4700,4700,0
|
|
20231019,165900,2039274785,4700,4700,4700,4700,0
|
|
20231019,165800,2039274785,4700,4700,4700,4700,0
|
|
20231019,165700,2039274785,4700,4700,4700,4700,0
|
|
20231019,165600,2039274785,4700,4700,4700,4700,0
|
|
20231019,165500,2039274785,4700,4700,4700,4700,0
|
|
20231019,165400,2039274785,4700,4700,4700,4700,0
|
|
20231019,165300,2039274785,4700,4700,4700,4700,0
|
|
20231019,165200,2039274785,4700,4700,4700,4700,0
|
|
20231019,165100,2039274785,4700,4700,4700,4700,0
|
|
20231019,165000,2039274785,4700,4700,4700,4700,0
|
|
20231019,164900,2039274785,4700,4700,4700,4700,0
|
|
20231019,164800,2039274785,4700,4700,4700,4700,0
|
|
20231019,164700,2039274785,4700,4700,4700,4700,0
|
|
20231019,164600,2039274785,4700,4700,4700,4700,0
|
|
20231019,164500,2039274785,4700,4700,4700,4700,0
|
|
20231019,164400,2039274785,4700,4700,4700,4700,0
|
|
20231019,164300,2039274785,4700,4700,4700,4700,0
|
|
20231019,164200,2039274785,4700,4700,4700,4700,0
|
|
20231019,164100,2039274785,4700,4700,4700,4700,8369
|
|
20231019,164000,2039274785,4700,4700,4700,4700,0
|
|
20231019,163900,2039274785,4700,4700,4700,4700,0
|
|
20231019,163800,2039274785,4700,4700,4700,4700,0
|
|
20231019,163700,2039274785,4700,4700,4700,4700,0
|
|
20231019,163600,2039274785,4700,4700,4700,4700,0
|
|
20231019,163500,2039274785,4700,4700,4700,4700,0
|
|
20231019,163400,2039274785,4700,4700,4700,4700,0
|
|
20231019,163300,2039274785,4700,4700,4700,4700,0
|
|
20231019,163200,2039274785,4700,4700,4700,4700,0
|
|
20231019,163100,2039274785,4700,4700,4700,4700,0
|
|
20231019,163000,2039274785,4700,4700,4700,4700,0
|
|
20231019,162900,2039274785,4700,4700,4700,4700,0
|
|
20231019,162800,2039274785,4700,4700,4700,4700,0
|
|
20231019,162700,2039274785,4700,4700,4700,4700,0
|
|
20231019,162600,2039274785,4700,4700,4700,4700,0
|
|
20231019,162500,2039274785,4700,4700,4700,4700,0
|
|
20231019,162400,2039274785,4700,4700,4700,4700,0
|
|
20231019,162300,2039274785,4700,4700,4700,4700,0
|
|
20231019,162200,2039274785,4700,4700,4700,4700,0
|
|
20231019,162100,2039274785,4700,4700,4700,4700,0
|
|
20231019,162000,2039274785,4700,4700,4700,4700,0
|
|
20231019,161900,2039274785,4700,4700,4700,4700,0
|
|
20231019,161800,2039274785,4700,4700,4700,4700,0
|
|
20231019,161700,2039274785,4700,4700,4700,4700,0
|
|
20231019,161600,2039274785,4700,4700,4700,4700,0
|
|
20231019,161500,2039274785,4700,4700,4700,4700,0
|
|
20231019,161400,2039274785,4700,4700,4700,4700,0
|
|
20231019,161300,2039274785,4700,4700,4700,4700,0
|
|
20231019,161200,2039274785,4700,4700,4700,4700,0
|
|
20231019,161100,2039274785,4700,4700,4700,4700,8369
|
|
20231019,161000,2039274785,4700,4700,4700,4700,0
|
|
20231019,160900,2039274785,4700,4700,4700,4700,0
|
|
20231019,160800,2039274785,4700,4700,4700,4700,0
|
|
20231019,160700,2039274785,4700,4700,4700,4700,0
|
|
20231019,160600,2039274785,4700,4700,4700,4700,0
|
|
20231019,160500,2039274785,4700,4700,4700,4700,0
|
|
20231019,160400,2039274785,4700,4700,4700,4700,0
|
|
20231019,160300,2039274785,4700,4700,4700,4700,0
|
|
20231019,160200,2039274785,4700,4700,4700,4700,0
|
|
20231019,160100,2039274785,4700,4700,4700,4700,0
|
|
20231019,160000,2039274785,4700,4700,4700,4700,0
|
|
20231019,155900,2039274785,4700,4700,4700,4700,0
|
|
20231019,155800,2039274785,4700,4700,4700,4700,0
|
|
20231019,155700,2039274785,4700,4700,4700,4700,0
|
|
20231019,155600,2039274785,4700,4700,4700,4700,0
|
|
20231019,155500,2039274785,4700,4700,4700,4700,0
|
|
20231019,155400,2039274785,4700,4700,4700,4700,0
|
|
20231019,155300,2039274785,4700,4700,4700,4700,0
|
|
20231019,155200,2039274785,4700,4700,4700,4700,0
|
|
20231019,155100,2039274785,4700,4700,4700,4700,0
|
|
20231019,155000,2039274785,4700,4700,4700,4700,0
|
|
20231019,154900,2039274785,4700,4700,4700,4700,0
|
|
20231019,154800,2039274785,4700,4700,4700,4700,0
|
|
20231019,154700,2039274785,4700,4700,4700,4700,0
|
|
20231019,154600,2039274785,4700,4700,4700,4700,0
|
|
20231019,154500,2039274785,4700,4700,4700,4700,0
|
|
20231019,154400,2039274785,4700,4700,4700,4700,0
|
|
20231019,154300,2039274785,4700,4700,4700,4700,0
|
|
20231019,154200,2039274785,4700,4700,4700,4700,0
|
|
20231019,154100,2039274785,4700,4700,4700,4700,8369
|
|
20231019,154000,2039274785,4700,4700,4700,4700,0
|
|
20231019,153900,2039274785,4700,4700,4700,4700,0
|
|
20231019,153800,2039274785,4700,4700,4700,4700,0
|
|
20231019,153700,2039274785,4700,4700,4700,4700,0
|
|
20231019,153600,2039274785,4700,4700,4700,4700,0
|
|
20231019,153500,2039274785,4700,4700,4700,4700,0
|
|
20231019,153400,2039274785,4700,4700,4700,4700,0
|
|
20231019,153300,2039274785,4700,4700,4700,4700,0
|
|
20231019,153200,2039274785,4700,4700,4700,4700,0
|
|
20231019,153100,2039274785,4700,4700,4700,4700,0
|
|
20231019,153000,2039274785,4700,4700,4700,4700,8369
|
|
20231019,152900,1999940485,4710,4710,4710,4710,0
|
|
20231019,152800,1999940485,4710,4710,4710,4710,0
|
|
20231019,152700,1999940485,4710,4710,4710,4710,0
|
|
20231019,152600,1999940485,4710,4710,4710,4710,0
|
|
20231019,152500,1999940485,4710,4710,4710,4710,0
|
|
20231019,152400,1999940485,4710,4710,4710,4710,0
|
|
20231019,152300,1999940485,4710,4710,4710,4710,0
|
|
20231019,152200,1999940485,4710,4710,4710,4710,0
|
|
20231019,152100,1999940485,4710,4710,4710,4710,0
|
|
20231019,152000,1999940485,4710,4710,4710,4710,0
|
|
20231019,151900,1999940485,4710,4720,4720,4705,485
|
|
20231019,151800,1997656480,4730,4730,4730,4730,1
|
|
20231019,151700,1997651750,4725,4725,4725,4725,17
|
|
20231019,151600,1997571425,4745,4715,4745,4700,14006
|
|
20231019,151500,1931582860,4720,4710,4720,4710,701
|
|
20231019,151400,1928281140,4720,4710,4720,4710,862
|
|
20231019,151300,1924219205,4710,4710,4715,4705,86
|
|
20231019,151200,1923814370,4715,4725,4725,4710,203
|
|
20231019,151100,1922857900,4715,4720,4725,4715,1200
|
|
20231019,151000,1917194505,4720,4720,4720,4720,17
|
|
20231019,150900,1917114265,4725,4720,4725,4720,9
|
|
20231019,150800,1917071760,4720,4720,4720,4720,2613
|
|
20231019,150700,1904738400,4725,4725,4725,4725,10
|
|
20231019,150600,1904691150,4720,4715,4720,4715,2387
|
|
20231019,150500,1893424560,4715,4710,4715,4705,2010
|
|
20231019,150400,1883959320,4715,4710,4715,4710,66
|
|
20231019,150300,1883648135,4715,4715,4715,4710,619
|
|
20231019,150200,1880729555,4715,4720,4720,4715,585
|
|
20231019,150100,1877971275,4715,4715,4715,4715,293
|
|
20231019,150000,1876589780,4715,4720,4720,4715,511
|
|
20231019,145900,1874177870,4720,4720,4720,4720,401
|
|
20231019,145800,1872285150,4720,4720,4720,4720,402
|
|
20231019,145700,1870387710,4720,4720,4720,4720,265
|
|
20231019,145600,1869136910,4720,4720,4720,4720,1800
|
|
20231019,145500,1860640910,4720,4715,4720,4715,360
|
|
20231019,145400,1858943210,4715,4720,4720,4715,501
|
|
20231019,145300,1856579990,4720,4720,4720,4720,400
|
|
20231019,145200,1854691990,4720,4715,4720,4715,427
|
|
20231019,145100,1852677680,4715,4715,4715,4715,1
|
|
20231019,145000,1852672965,4700,4710,4710,4700,2322
|
|
20231019,144900,1841748835,4710,4720,4720,4710,2004
|
|
20231019,144800,1832304830,4720,4720,4720,4715,1203
|
|
20231019,144700,1826630025,4720,4725,4725,4720,495
|
|
20231019,144600,1824292625,4725,4725,4725,4725,346
|
|
20231019,144500,1822657775,4725,4735,4735,4725,2900
|
|
20231019,144400,1808952680,4735,4730,4735,4730,298
|
|
20231019,144300,1807543125,4730,4730,4730,4730,200
|
|
20231019,144200,1806597125,4730,4730,4730,4730,1021
|
|
20231019,144100,1801767795,4730,4730,4730,4730,538
|
|
20231019,144000,1799223055,4730,4735,4735,4730,801
|
|
20231019,143900,1795433325,4735,4735,4735,4735,400
|
|
20231019,143800,1793539325,4735,4740,4745,4735,2058
|
|
20231019,143700,1783786550,4740,4735,4740,4735,2429
|
|
20231019,143600,1772281180,4735,4730,4735,4730,750
|
|
20231019,143500,1768730680,4730,4725,4735,4720,973
|
|
20231019,143400,1764133035,4720,4725,4725,4720,269
|
|
20231019,143300,1762862355,4720,4720,4720,4720,342
|
|
20231019,143200,1761248115,4720,4720,4720,4720,116
|
|
20231019,143100,1760700595,4730,4730,4735,4730,3377
|
|
20231019,143000,1744726860,4735,4725,4735,4725,2608
|
|
20231019,142900,1732391010,4720,4725,4725,4720,329
|
|
20231019,142800,1730836985,4725,4725,4725,4725,221
|
|
20231019,142700,1729792760,4725,4730,4730,4725,857
|
|
20231019,142600,1725743185,4725,4725,4725,4725,204
|
|
20231019,142500,1724779285,4725,4730,4730,4725,276
|
|
20231019,142400,1723475180,4720,4730,4730,4720,1700
|
|
20231019,142300,1715443170,4725,4725,4730,4725,203
|
|
20231019,142200,1714483070,4730,4725,4730,4725,222
|
|
20231019,142100,1713433015,4725,4725,4725,4725,0
|
|
20231019,142000,1713433015,4725,4750,4750,4725,5423
|
|
20231019,141900,1687748360,4745,4740,4745,4740,992
|
|
20231019,141800,1683042460,4740,4740,4740,4740,700
|
|
20231019,141700,1679724460,4735,4735,4735,4735,200
|
|
20231019,141600,1678777460,4735,4730,4735,4730,291
|
|
20231019,141500,1677400740,4730,4730,4730,4730,700
|
|
20231019,141400,1674089740,4730,4725,4730,4725,710
|
|
20231019,141300,1670731985,4725,4725,4725,4725,402
|
|
20231019,141200,1668832535,4725,4720,4725,4720,713
|
|
20231019,141100,1665466175,4720,4720,4720,4720,4
|
|
20231019,141000,1665447295,4720,4735,4735,4720,467
|
|
20231019,140900,1663237655,4735,4735,4735,4735,388
|
|
20231019,140800,1661400475,4735,4735,4740,4735,746
|
|
20231019,140700,1657867165,4735,4735,4735,4735,69
|
|
20231019,140600,1657540450,4735,4730,4735,4730,433
|
|
20231019,140500,1655491295,4730,4730,4730,4730,400
|
|
20231019,140400,1653599295,4730,4730,4730,4730,250
|
|
20231019,140300,1652416795,4720,4730,4730,4720,615
|
|
20231019,140200,1649507905,4730,4730,4730,4730,539
|
|
20231019,140100,1646958435,4730,4720,4730,4720,500
|
|
20231019,140000,1644596105,4720,4720,4720,4720,1900
|
|
20231019,135900,1635628105,4720,4715,4720,4715,207
|
|
20231019,135800,1634651095,4710,4710,4710,4710,371
|
|
20231019,135700,1632903685,4710,4710,4710,4710,1612
|
|
20231019,135600,1625311165,4710,4710,4710,4705,1154
|
|
20231019,135500,1619879110,4710,4710,4710,4710,700
|
|
20231019,135400,1616582110,4705,4710,4710,4705,236
|
|
20231019,135300,1615470715,4705,4705,4705,4705,0
|
|
20231019,135200,1615470715,4705,4705,4705,4705,0
|
|
20231019,135100,1615470715,4705,4705,4705,4705,150
|
|
20231019,135000,1614764965,4710,4710,4710,4710,2
|
|
20231019,134900,1614755545,4705,4705,4705,4705,16
|
|
20231019,134800,1614680265,4705,4705,4705,4705,140
|
|
20231019,134700,1614021565,4705,4705,4705,4705,398
|
|
20231019,134600,1612148975,4705,4705,4705,4705,748
|
|
20231019,134500,1608629635,4710,4710,4710,4710,0
|
|
20231019,134400,1608629635,4710,4710,4710,4710,95
|
|
20231019,134300,1608182185,4710,4710,4710,4710,0
|
|
20231019,134200,1608182185,4710,4710,4710,4710,0
|
|
20231019,134100,1608182185,4710,4710,4710,4710,3
|
|
20231019,134000,1608168055,4710,4710,4710,4710,5
|
|
20231019,133900,1608144505,4705,4710,4710,4705,133
|
|
20231019,133800,1607518690,4705,4705,4705,4705,1395
|
|
20231019,133700,1600955215,4705,4700,4705,4700,1158
|
|
20231019,133600,1595512610,4700,4700,4700,4700,110
|
|
20231019,133500,1594995610,4705,4700,4705,4700,183
|
|
20231019,133400,1594135505,4700,4700,4700,4700,321
|
|
20231019,133300,1592626805,4700,4705,4705,4700,2407
|
|
20231019,133200,1581313570,4700,4700,4700,4700,1021
|
|
20231019,133100,1576514870,4705,4700,4705,4700,453
|
|
20231019,133000,1574384770,4700,4700,4700,4700,9
|
|
20231019,132900,1574342470,4705,4700,4705,4700,3361
|
|
20231019,132800,1558545720,4700,4705,4705,4700,2200
|
|
20231019,132700,1548203070,4705,4710,4710,4705,1434
|
|
20231019,132600,1541455215,4710,4710,4710,4710,514
|
|
20231019,132500,1539034275,4715,4715,4715,4715,0
|
|
20231019,132400,1539034275,4715,4710,4715,4710,11
|
|
20231019,132300,1538982460,4710,4715,4715,4710,170
|
|
20231019,132200,1538181160,4715,4715,4715,4715,1
|
|
20231019,132100,1538176445,4715,4715,4715,4715,200
|
|
20231019,132000,1537233445,4710,4710,4710,4710,76
|
|
20231019,131900,1536875485,4710,4705,4710,4705,1758
|
|
20231019,131800,1528596385,4705,4705,4705,4705,0
|
|
20231019,131700,1528596385,4705,4705,4705,4705,3
|
|
20231019,131600,1528582270,4705,4705,4710,4705,846
|
|
20231019,131500,1524601440,4710,4705,4710,4705,71
|
|
20231019,131400,1524267380,4705,4705,4705,4705,100
|
|
20231019,131300,1523796880,4705,4705,4705,4705,500
|
|
20231019,131200,1521444380,4710,4710,4710,4710,30
|
|
20231019,131100,1521303080,4705,4710,4710,4705,29
|
|
20231019,131000,1521166575,4710,4710,4710,4710,308
|
|
20231019,130900,1519715895,4705,4705,4705,4705,428
|
|
20231019,130800,1517702155,4705,4705,4705,4705,624
|
|
20231019,130700,1514766235,4700,4705,4705,4700,450
|
|
20231019,130600,1512649485,4705,4705,4705,4705,116
|
|
20231019,130500,1512103705,4705,4705,4705,4705,378
|
|
20231019,130400,1510325215,4710,4710,4710,4710,0
|
|
20231019,130300,1510325215,4710,4710,4710,4710,51
|
|
20231019,130200,1510085005,4710,4710,4710,4710,0
|
|
20231019,130100,1510085005,4710,4710,4710,4710,27
|
|
20231019,130000,1509957835,4710,4710,4710,4710,1
|
|
20231019,125900,1509953125,4705,4705,4710,4705,199
|
|
20231019,125800,1509016825,4715,4715,4715,4715,21
|
|
20231019,125700,1508917810,4715,4715,4715,4705,1292
|
|
20231019,125600,1502838360,4715,4710,4715,4710,221
|
|
20231019,125500,1501797145,4710,4710,4710,4705,420
|
|
20231019,125400,1499820495,4710,4705,4710,4705,47
|
|
20231019,125300,1499599325,4705,4705,4705,4700,362
|
|
20231019,125200,1497896280,4705,4700,4705,4700,4162
|
|
20231019,125100,1478333760,4700,4700,4710,4700,608
|
|
20231019,125000,1475472160,4700,4710,4710,4700,378
|
|
20231019,124900,1473695540,4710,4710,4710,4710,0
|
|
20231019,124800,1473695540,4710,4710,4710,4710,600
|
|
20231019,124700,1470869540,4710,4710,4710,4710,0
|
|
20231019,124600,1470869540,4710,4705,4710,4700,11867
|
|
20231019,124500,1415092945,4715,4715,4715,4715,0
|
|
20231019,124400,1415092945,4715,4715,4715,4715,1
|
|
20231019,124300,1415088230,4715,4710,4715,4705,566
|
|
20231019,124200,1412425000,4705,4705,4705,4705,0
|
|
20231019,124100,1412425000,4705,4705,4705,4705,78
|
|
20231019,124000,1412058010,4705,4705,4705,4700,3251
|
|
20231019,123900,1396765265,4705,4705,4705,4705,74
|
|
20231019,123800,1396417095,4705,4705,4710,4705,831
|
|
20231019,123700,1392507225,4700,4705,4705,4700,176
|
|
20231019,123600,1391679755,4705,4710,4710,4700,3856
|
|
20231019,123500,1373530715,4710,4710,4710,4710,1531
|
|
20231019,123400,1366319705,4715,4715,4715,4715,18
|
|
20231019,123300,1366234835,4715,4715,4715,4715,120
|
|
20231019,123200,1365669035,4715,4715,4715,4710,846
|
|
20231019,123100,1361680720,4715,4715,4715,4710,1528
|
|
20231019,123000,1354481350,4715,4715,4715,4715,5
|
|
20231019,122900,1354457775,4715,4715,4715,4715,618
|
|
20231019,122800,1351543905,4715,4710,4715,4710,40
|
|
20231019,122700,1351355500,4710,4710,4710,4710,823
|
|
20231019,122600,1347479170,4710,4710,4710,4710,1204
|
|
20231019,122500,1341808330,4715,4715,4715,4715,50
|
|
20231019,122400,1341572580,4715,4715,4715,4715,15
|
|
20231019,122300,1341501855,4710,4710,4710,4710,61
|
|
20231019,122200,1341214545,4710,4710,4710,4710,35
|
|
20231019,122100,1341049695,4710,4710,4710,4710,8
|
|
20231019,122000,1341012015,4710,4710,4710,4710,61
|
|
20231019,121900,1340724705,4710,4715,4715,4710,198
|
|
20231019,121800,1339792120,4715,4715,4715,4715,13
|
|
20231019,121700,1339730825,4720,4720,4720,4720,31
|
|
20231019,121600,1339584505,4710,4710,4710,4710,233
|
|
20231019,121500,1338487075,4715,4700,4715,4700,2539
|
|
20231019,121400,1326547970,4705,4725,4725,4705,11344
|
|
20231019,121300,1273125405,4725,4725,4725,4725,489
|
|
20231019,121200,1270814880,4725,4720,4725,4720,299
|
|
20231019,121100,1269402115,4725,4725,4725,4725,1
|
|
20231019,121000,1269397390,4725,4725,4725,4725,3
|
|
20231019,120900,1269383215,4720,4720,4720,4720,31
|
|
20231019,120800,1269236895,4715,4715,4715,4715,61
|
|
20231019,120700,1268949280,4715,4715,4715,4715,32
|
|
20231019,120600,1268798400,4710,4710,4710,4710,85
|
|
20231019,120500,1268398050,4710,4710,4710,4710,560
|
|
20231019,120400,1265760450,4710,4715,4715,4710,5938
|
|
20231019,120300,1237782440,4710,4715,4715,4710,2314
|
|
20231019,120200,1226872050,4720,4720,4720,4720,1
|
|
20231019,120100,1226867330,4720,4720,4720,4720,101
|
|
20231019,120000,1226390610,4730,4725,4730,4715,5453
|
|
20231019,115900,1200613620,4730,4730,4730,4730,1
|
|
20231019,115800,1200608890,4730,4725,4730,4715,1722
|
|
20231019,115700,1192482590,4725,4725,4725,4725,0
|
|
20231019,115600,1192482590,4725,4725,4725,4725,31
|
|
20231019,115500,1192336115,4725,4725,4725,4725,60
|
|
20231019,115400,1192052615,4725,4725,4725,4725,160
|
|
20231019,115300,1191296615,4720,4720,4720,4715,515
|
|
20231019,115200,1188867950,4720,4720,4725,4720,310
|
|
20231019,115100,1187403570,4720,4720,4720,4720,450
|
|
20231019,115000,1185279570,4720,4715,4720,4715,303
|
|
20231019,114900,1183850910,4720,4720,4720,4720,150
|
|
20231019,114800,1183142910,4720,4715,4720,4715,36
|
|
20231019,114700,1182973165,4715,4715,4720,4715,64
|
|
20231019,114600,1182671385,4715,4715,4715,4710,276
|
|
20231019,114500,1181370065,4710,4710,4710,4710,31
|
|
20231019,114400,1181224055,4710,4715,4715,4710,132
|
|
20231019,114300,1180601775,4710,4710,4715,4710,363
|
|
20231019,114200,1178891445,4715,4710,4715,4710,300
|
|
20231019,114100,1177478385,4710,4705,4710,4705,726
|
|
20231019,114000,1174059025,4710,4705,4710,4705,396
|
|
20231019,113900,1172195345,4705,4705,4710,4705,2892
|
|
20231019,113800,1158588480,4705,4705,4705,4705,2233
|
|
20231019,113700,1148082215,4705,4705,4705,4705,221
|
|
20231019,113600,1147042410,4710,4705,4710,4705,2553
|
|
20231019,113500,1135029420,4705,4710,4710,4705,1641
|
|
20231019,113400,1127305770,4710,4710,4710,4710,63
|
|
20231019,113300,1127009040,4710,4715,4715,4710,34
|
|
20231019,113200,1126848890,4715,4710,4715,4710,8
|
|
20231019,113100,1126811205,4710,4710,4715,4710,184
|
|
20231019,113000,1125944015,4715,4715,4715,4715,100
|
|
20231019,112900,1125472515,4710,4710,4710,4710,193
|
|
20231019,112800,1124563485,4710,4710,4710,4710,0
|
|
20231019,112700,1124563485,4710,4710,4710,4710,330
|
|
20231019,112600,1123009185,4715,4715,4715,4715,0
|
|
20231019,112500,1123009185,4715,4710,4715,4710,633
|
|
20231019,112400,1120027750,4710,4710,4710,4710,660
|
|
20231019,112300,1116919150,4710,4710,4710,4705,1022
|
|
20231019,112200,1112108030,4710,4710,4715,4710,2449
|
|
20231019,112100,1100573225,4710,4715,4715,4710,2200
|
|
20231019,112000,1090210815,4720,4725,4725,4720,2
|
|
20231019,111900,1090201370,4715,4715,4715,4710,515
|
|
20231019,111800,1087775365,4715,4715,4715,4710,359
|
|
20231019,111700,1086083270,4710,4710,4710,4710,200
|
|
20231019,111600,1085141270,4710,4715,4715,4710,195
|
|
20231019,111500,1084222810,4715,4715,4715,4715,4
|
|
20231019,111400,1084203950,4710,4710,4710,4710,30
|
|
20231019,111300,1084062650,4710,4710,4710,4710,1141
|
|
20231019,111200,1078688540,4710,4715,4720,4710,160
|
|
20231019,111100,1077934785,4715,4710,4715,4710,4653
|
|
20231019,111000,1056006540,4710,4715,4715,4710,711
|
|
20231019,110900,1052655425,4715,4715,4715,4710,3442
|
|
20231019,110800,1036440990,4710,4715,4720,4710,7063
|
|
20231019,110700,1003156750,4715,4720,4720,4715,479
|
|
20231019,110600,1000896235,4715,4720,4720,4715,243
|
|
20231019,110500,999750445,4720,4720,4720,4720,2
|
|
20231019,110400,999741005,4715,4720,4720,4715,468
|
|
20231019,110300,997533045,4720,4720,4725,4715,830
|
|
20231019,110200,993616145,4720,4720,4720,4720,834
|
|
20231019,110100,989679665,4720,4725,4725,4720,2031
|
|
20231019,110000,980092050,4740,4730,4740,4730,240
|
|
20231019,105900,978956450,4725,4725,4725,4725,137
|
|
20231019,105800,978309125,4725,4725,4725,4725,270
|
|
20231019,105700,977033375,4725,4725,4725,4720,906
|
|
20231019,105600,972752650,4720,4720,4720,4720,31
|
|
20231019,105500,972606330,4720,4720,4720,4720,217
|
|
20231019,105400,971582090,4720,4725,4725,4720,157
|
|
20231019,105300,970840750,4725,4725,4725,4720,424
|
|
20231019,105200,968837825,4725,4735,4735,4725,7045
|
|
20231019,105100,935519205,4740,4740,4740,4735,1960
|
|
20231019,105000,926228985,4740,4740,4740,4740,11
|
|
20231019,104900,926176845,4745,4745,4745,4740,23
|
|
20231019,104800,926067815,4740,4740,4745,4740,3957
|
|
20231019,104700,907311630,4740,4745,4745,4740,5254
|
|
20231019,104600,882383840,4745,4745,4745,4745,255
|
|
20231019,104500,881173865,4750,4750,4750,4750,3
|
|
20231019,104400,881159615,4750,4750,4750,4750,6
|
|
20231019,104300,881131115,4750,4750,4750,4750,3176
|
|
20231019,104200,866045115,4755,4750,4755,4750,6
|
|
20231019,104100,866016595,4755,4755,4755,4750,2427
|
|
20231019,104000,854476310,4755,4755,4755,4755,95
|
|
20231019,103900,854024585,4755,4755,4755,4755,201
|
|
20231019,103800,853068830,4755,4755,4755,4755,105
|
|
20231019,103700,852569555,4750,4750,4750,4750,31
|
|
20231019,103600,852422305,4755,4755,4755,4755,225
|
|
20231019,103500,851352430,4755,4750,4755,4750,653
|
|
20231019,103400,848250060,4755,4755,4755,4755,5
|
|
20231019,103300,848226285,4755,4755,4755,4755,300
|
|
20231019,103200,846799785,4750,4750,4750,4750,0
|
|
20231019,103100,846799785,4750,4755,4755,4750,2000
|
|
20231019,103000,837298545,4760,4760,4760,4760,110
|
|
20231019,102900,836774945,4755,4755,4755,4755,233
|
|
20231019,102800,835667030,4755,4755,4755,4755,100
|
|
20231019,102700,835191530,4755,4755,4755,4755,6
|
|
20231019,102600,835163000,4755,4755,4755,4755,74
|
|
20231019,102500,834811130,4755,4755,4755,4755,310
|
|
20231019,102400,833337080,4755,4755,4755,4755,1028
|
|
20231019,102300,828448940,4760,4760,4760,4760,460
|
|
20231019,102200,826259340,4755,4750,4755,4750,123
|
|
20231019,102100,825674920,4750,4750,4750,4750,206
|
|
20231019,102000,824696420,4750,4750,4750,4750,400
|
|
20231019,101900,822796420,4750,4750,4750,4750,516
|
|
20231019,101800,820345420,4750,4745,4750,4745,84
|
|
20231019,101700,819946835,4745,4745,4745,4745,501
|
|
20231019,101600,817569590,4745,4740,4750,4740,453
|
|
20231019,101500,815419190,4740,4735,4740,4735,1774
|
|
20231019,101400,807015805,4740,4740,4740,4735,413
|
|
20231019,101300,805059190,4740,4740,4740,4740,6738
|
|
20231019,101200,773121070,4745,4750,4750,4745,3084
|
|
20231019,101100,758487440,4750,4750,4750,4745,14
|
|
20231019,101000,758420995,4750,4750,4750,4745,650
|
|
20231019,100900,755336105,4745,4750,4750,4745,1344
|
|
20231019,100800,748953795,4750,4750,4750,4750,12
|
|
20231019,100700,748896795,4745,4755,4760,4745,2169
|
|
20231019,100600,738592880,4755,4755,4755,4755,506
|
|
20231019,100500,736186850,4755,4755,4755,4745,1100
|
|
20231019,100400,730960350,4755,4750,4755,4750,966
|
|
20231019,100300,726371035,4750,4750,4750,4745,122
|
|
20231019,100200,725791710,4745,4750,4750,4745,1035
|
|
20231019,100100,720877110,4750,4750,4750,4750,26
|
|
20231019,100000,720753610,4755,4750,4755,4740,4827
|
|
20231019,095900,697868480,4745,4750,4750,4745,409
|
|
20231019,095800,695927515,4745,4745,4750,4745,1178
|
|
20231019,095700,690335900,4750,4745,4750,4745,37
|
|
20231019,095600,690160305,4745,4755,4755,4745,784
|
|
20231019,095500,686433075,4745,4745,4745,4745,333
|
|
20231019,095400,684852990,4745,4745,4745,4745,1170
|
|
20231019,095300,679301340,4750,4745,4750,4745,633
|
|
20231019,095200,676294795,4750,4750,4750,4750,5
|
|
20231019,095100,676271045,4750,4750,4750,4750,143
|
|
20231019,095000,675591795,4750,4750,4750,4750,146
|
|
20231019,094900,674898295,4750,4745,4750,4745,352
|
|
20231019,094800,673228040,4745,4745,4745,4745,60
|
|
20231019,094700,672943340,4745,4745,4745,4740,189
|
|
20231019,094600,672046685,4745,4745,4745,4745,107
|
|
20231019,094500,671538970,4745,4745,4745,4745,37
|
|
20231019,094400,671363405,4745,4740,4745,4740,1347
|
|
20231019,094300,664972090,4745,4740,4745,4740,643
|
|
20231019,094200,661924015,4740,4740,4745,4740,349
|
|
20231019,094100,660269745,4745,4745,4745,4745,4
|
|
20231019,094000,660250765,4745,4740,4745,4740,34
|
|
20231019,093900,660089540,4745,4745,4745,4745,3
|
|
20231019,093800,660075305,4745,4755,4755,4745,61
|
|
20231019,093700,659785680,4755,4735,4755,4735,4754
|
|
20231019,093600,637272715,4735,4730,4735,4730,3776
|
|
20231019,093500,619397560,4730,4725,4730,4725,535
|
|
20231019,093400,616869680,4725,4720,4725,4720,1737
|
|
20231019,093300,608668530,4720,4725,4725,4715,136
|
|
20231019,093200,608027135,4715,4720,4725,4715,1565
|
|
20231019,093100,600637860,4720,4710,4720,4710,815
|
|
20231019,093000,596794675,4715,4715,4715,4715,624
|
|
20231019,092900,593852515,4715,4715,4720,4710,1036
|
|
20231019,092800,588971110,4720,4715,4720,4715,1999
|
|
20231019,092700,579543320,4715,4705,4715,4705,630
|
|
20231019,092600,576575345,4715,4715,4720,4705,8199
|
|
20231019,092500,537936010,4715,4715,4715,4710,2723
|
|
20231019,092400,525097260,4710,4735,4735,4710,14349
|
|
20231019,092300,457247160,4745,4755,4755,4740,2046
|
|
20231019,092200,447540785,4745,4745,4745,4745,571
|
|
20231019,092100,444831390,4745,4745,4745,4745,514
|
|
20231019,092000,442392460,4740,4745,4745,4740,807
|
|
20231019,091900,438566835,4745,4740,4745,4735,857
|
|
20231019,091800,434502520,4740,4735,4745,4730,1065
|
|
20231019,091700,429460230,4735,4730,4735,4730,651
|
|
20231019,091600,426379360,4730,4725,4735,4715,1571
|
|
20231019,091500,418952705,4715,4755,4755,4710,18082
|
|
20231019,091400,333452870,4760,4760,4765,4750,4276
|
|
20231019,091300,313133270,4765,4760,4765,4760,208
|
|
20231019,091200,312143175,4760,4770,4770,4760,661
|
|
20231019,091100,308996785,4770,4750,4770,4750,187
|
|
20231019,091000,308105835,4745,4745,4775,4745,7142
|
|
20231019,090900,274194575,4750,4765,4775,4745,18085
|
|
20231019,090800,188233880,4765,4760,4780,4760,1945
|
|
20231019,090700,178968775,4780,4760,4780,4755,822
|
|
20231019,090600,175054405,4780,4785,4785,4750,4761
|
|
20231019,090500,152385835,4750,4785,4795,4750,16346
|
|
20231019,090400,74494595,4780,4800,4815,4770,7716
|
|
20231019,090300,37576220,4800,4825,4825,4795,499
|
|
20231019,090200,35181470,4800,4825,4825,4795,119
|
|
20231019,090100,34609825,4825,4785,4825,4785,725
|
|
20231019,090000,31138900,4785,4780,4810,4780,6507
|