612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,190900,1137424040,3940,3940,3940,3940,4018
|
|
20231010,190800,1137424040,3940,3940,3940,3940,0
|
|
20231010,190700,1137424040,3940,3940,3940,3940,0
|
|
20231010,190600,1137424040,3940,3940,3940,3940,0
|
|
20231010,190500,1137424040,3940,3940,3940,3940,0
|
|
20231010,190400,1137424040,3940,3940,3940,3940,0
|
|
20231010,190300,1137424040,3940,3940,3940,3940,0
|
|
20231010,190200,1137424040,3940,3940,3940,3940,0
|
|
20231010,190100,1137424040,3940,3940,3940,3940,0
|
|
20231010,190000,1137424040,3940,3940,3940,3940,0
|
|
20231010,185900,1137424040,3940,3940,3940,3940,0
|
|
20231010,185800,1137424040,3940,3940,3940,3940,0
|
|
20231010,185700,1137424040,3940,3940,3940,3940,0
|
|
20231010,185600,1137424040,3940,3940,3940,3940,0
|
|
20231010,185500,1137424040,3940,3940,3940,3940,0
|
|
20231010,185400,1137424040,3940,3940,3940,3940,0
|
|
20231010,185300,1137424040,3940,3940,3940,3940,0
|
|
20231010,185200,1137424040,3940,3940,3940,3940,0
|
|
20231010,185100,1137424040,3940,3940,3940,3940,0
|
|
20231010,185000,1137424040,3940,3940,3940,3940,0
|
|
20231010,184900,1137424040,3940,3940,3940,3940,0
|
|
20231010,184800,1137424040,3940,3940,3940,3940,0
|
|
20231010,184700,1137424040,3940,3940,3940,3940,0
|
|
20231010,184600,1137424040,3940,3940,3940,3940,0
|
|
20231010,184500,1137424040,3940,3940,3940,3940,0
|
|
20231010,184400,1137424040,3940,3940,3940,3940,0
|
|
20231010,184300,1137424040,3940,3940,3940,3940,0
|
|
20231010,184200,1137424040,3940,3940,3940,3940,0
|
|
20231010,184100,1137424040,3940,3940,3940,3940,0
|
|
20231010,184000,1137424040,3940,3940,3940,3940,0
|
|
20231010,183900,1137424040,3940,3940,3940,3940,4018
|
|
20231010,183800,1137424040,3940,3940,3940,3940,0
|
|
20231010,183700,1137424040,3940,3940,3940,3940,0
|
|
20231010,183600,1137424040,3940,3940,3940,3940,0
|
|
20231010,183500,1137424040,3940,3940,3940,3940,0
|
|
20231010,183400,1137424040,3940,3940,3940,3940,0
|
|
20231010,183300,1137424040,3940,3940,3940,3940,0
|
|
20231010,183200,1137424040,3940,3940,3940,3940,0
|
|
20231010,183100,1137424040,3940,3940,3940,3940,0
|
|
20231010,183000,1137424040,3940,3940,3940,3940,0
|
|
20231010,182900,1137424040,3940,3940,3940,3940,0
|
|
20231010,182800,1137424040,3940,3940,3940,3940,0
|
|
20231010,182700,1137424040,3940,3940,3940,3940,0
|
|
20231010,182600,1137424040,3940,3940,3940,3940,0
|
|
20231010,182500,1137424040,3940,3940,3940,3940,0
|
|
20231010,182400,1137424040,3940,3940,3940,3940,0
|
|
20231010,182300,1137424040,3940,3940,3940,3940,0
|
|
20231010,182200,1137424040,3940,3940,3940,3940,0
|
|
20231010,182100,1137424040,3940,3940,3940,3940,0
|
|
20231010,182000,1137424040,3940,3940,3940,3940,0
|
|
20231010,181900,1137424040,3940,3940,3940,3940,0
|
|
20231010,181800,1137424040,3940,3940,3940,3940,0
|
|
20231010,181700,1137424040,3940,3940,3940,3940,0
|
|
20231010,181600,1137424040,3940,3940,3940,3940,0
|
|
20231010,181500,1137424040,3940,3940,3940,3940,0
|
|
20231010,181400,1137424040,3940,3940,3940,3940,0
|
|
20231010,181300,1137424040,3940,3940,3940,3940,0
|
|
20231010,181200,1137424040,3940,3940,3940,3940,0
|
|
20231010,181100,1137424040,3940,3940,3940,3940,0
|
|
20231010,181000,1137424040,3940,3940,3940,3940,0
|
|
20231010,180900,1137424040,3940,3940,3940,3940,4018
|
|
20231010,180800,1137424040,3940,3940,3940,3940,0
|
|
20231010,180700,1137424040,3940,3940,3940,3940,0
|
|
20231010,180600,1137424040,3940,3940,3940,3940,0
|
|
20231010,180500,1137424040,3940,3940,3940,3940,0
|
|
20231010,180400,1137424040,3940,3940,3940,3940,0
|
|
20231010,180300,1137424040,3940,3940,3940,3940,0
|
|
20231010,180200,1137424040,3940,3940,3940,3940,0
|
|
20231010,180100,1137424040,3940,3940,3940,3940,0
|
|
20231010,180000,1137424040,3940,3940,3940,3940,0
|
|
20231010,175900,1137424040,3940,3940,3940,3940,0
|
|
20231010,175800,1137424040,3940,3940,3940,3940,0
|
|
20231010,175700,1137424040,3940,3940,3940,3940,0
|
|
20231010,175600,1137424040,3940,3940,3940,3940,0
|
|
20231010,175500,1137424040,3940,3940,3940,3940,0
|
|
20231010,175400,1137424040,3940,3940,3940,3940,0
|
|
20231010,175300,1137424040,3940,3940,3940,3940,0
|
|
20231010,175200,1137424040,3940,3940,3940,3940,0
|
|
20231010,175100,1137424040,3940,3940,3940,3940,0
|
|
20231010,175000,1137424040,3940,3940,3940,3940,0
|
|
20231010,174900,1137424040,3940,3940,3940,3940,0
|
|
20231010,174800,1137424040,3940,3940,3940,3940,0
|
|
20231010,174700,1137424040,3940,3940,3940,3940,0
|
|
20231010,174600,1137424040,3940,3940,3940,3940,0
|
|
20231010,174500,1137424040,3940,3940,3940,3940,0
|
|
20231010,174400,1137424040,3940,3940,3940,3940,0
|
|
20231010,174300,1137424040,3940,3940,3940,3940,0
|
|
20231010,174200,1137424040,3940,3940,3940,3940,0
|
|
20231010,174100,1137424040,3940,3940,3940,3940,0
|
|
20231010,174000,1137424040,3940,3940,3940,3940,0
|
|
20231010,173900,1137424040,3940,3940,3940,3940,4018
|
|
20231010,173800,1137424040,3940,3940,3940,3940,0
|
|
20231010,173700,1137424040,3940,3940,3940,3940,0
|
|
20231010,173600,1137424040,3940,3940,3940,3940,0
|
|
20231010,173500,1137424040,3940,3940,3940,3940,0
|
|
20231010,173400,1137424040,3940,3940,3940,3940,0
|
|
20231010,173300,1137424040,3940,3940,3940,3940,0
|
|
20231010,173200,1137424040,3940,3940,3940,3940,0
|
|
20231010,173100,1137424040,3940,3940,3940,3940,0
|
|
20231010,173000,1137424040,3940,3940,3940,3940,0
|
|
20231010,172900,1137424040,3940,3940,3940,3940,0
|
|
20231010,172800,1137424040,3940,3940,3940,3940,0
|
|
20231010,172700,1137424040,3940,3940,3940,3940,0
|
|
20231010,172600,1137424040,3940,3940,3940,3940,0
|
|
20231010,172500,1137424040,3940,3940,3940,3940,0
|
|
20231010,172400,1137424040,3940,3940,3940,3940,0
|
|
20231010,172300,1137424040,3940,3940,3940,3940,0
|
|
20231010,172200,1137424040,3940,3940,3940,3940,0
|
|
20231010,172100,1137424040,3940,3940,3940,3940,0
|
|
20231010,172000,1137424040,3940,3940,3940,3940,0
|
|
20231010,171900,1137424040,3940,3940,3940,3940,0
|
|
20231010,171800,1137424040,3940,3940,3940,3940,0
|
|
20231010,171700,1137424040,3940,3940,3940,3940,0
|
|
20231010,171600,1137424040,3940,3940,3940,3940,0
|
|
20231010,171500,1137424040,3940,3940,3940,3940,0
|
|
20231010,171400,1137424040,3940,3940,3940,3940,0
|
|
20231010,171300,1137424040,3940,3940,3940,3940,0
|
|
20231010,171200,1137424040,3940,3940,3940,3940,0
|
|
20231010,171100,1137424040,3940,3940,3940,3940,0
|
|
20231010,171000,1137424040,3940,3940,3940,3940,0
|
|
20231010,170900,1137424040,3940,3940,3940,3940,4018
|
|
20231010,170800,1137424040,3940,3940,3940,3940,0
|
|
20231010,170700,1137424040,3940,3940,3940,3940,0
|
|
20231010,170600,1137424040,3940,3940,3940,3940,0
|
|
20231010,170500,1137424040,3940,3940,3940,3940,0
|
|
20231010,170400,1137424040,3940,3940,3940,3940,0
|
|
20231010,170300,1137424040,3940,3940,3940,3940,0
|
|
20231010,170200,1137424040,3940,3940,3940,3940,0
|
|
20231010,170100,1137424040,3940,3940,3940,3940,0
|
|
20231010,170000,1137424040,3940,3940,3940,3940,0
|
|
20231010,165900,1137424040,3940,3940,3940,3940,0
|
|
20231010,165800,1137424040,3940,3940,3940,3940,0
|
|
20231010,165700,1137424040,3940,3940,3940,3940,0
|
|
20231010,165600,1137424040,3940,3940,3940,3940,0
|
|
20231010,165500,1137424040,3940,3940,3940,3940,0
|
|
20231010,165400,1137424040,3940,3940,3940,3940,0
|
|
20231010,165300,1137424040,3940,3940,3940,3940,0
|
|
20231010,165200,1137424040,3940,3940,3940,3940,0
|
|
20231010,165100,1137424040,3940,3940,3940,3940,0
|
|
20231010,165000,1137424040,3940,3940,3940,3940,0
|
|
20231010,164900,1137424040,3940,3940,3940,3940,0
|
|
20231010,164800,1137424040,3940,3940,3940,3940,0
|
|
20231010,164700,1137424040,3940,3940,3940,3940,0
|
|
20231010,164600,1137424040,3940,3940,3940,3940,0
|
|
20231010,164500,1137424040,3940,3940,3940,3940,0
|
|
20231010,164400,1137424040,3940,3940,3940,3940,0
|
|
20231010,164300,1137424040,3940,3940,3940,3940,0
|
|
20231010,164200,1137424040,3940,3940,3940,3940,0
|
|
20231010,164100,1137424040,3940,3940,3940,3940,0
|
|
20231010,164000,1137424040,3940,3940,3940,3940,0
|
|
20231010,163900,1137424040,3940,3940,3940,3940,4018
|
|
20231010,163800,1137424040,3940,3940,3940,3940,0
|
|
20231010,163700,1137424040,3940,3940,3940,3940,0
|
|
20231010,163600,1137424040,3940,3940,3940,3940,0
|
|
20231010,163500,1137424040,3940,3940,3940,3940,0
|
|
20231010,163400,1137424040,3940,3940,3940,3940,0
|
|
20231010,163300,1137424040,3940,3940,3940,3940,0
|
|
20231010,163200,1137424040,3940,3940,3940,3940,0
|
|
20231010,163100,1137424040,3940,3940,3940,3940,0
|
|
20231010,163000,1137424040,3940,3940,3940,3940,0
|
|
20231010,162900,1137424040,3940,3940,3940,3940,0
|
|
20231010,162800,1137424040,3940,3940,3940,3940,0
|
|
20231010,162700,1137424040,3940,3940,3940,3940,0
|
|
20231010,162600,1137424040,3940,3940,3940,3940,0
|
|
20231010,162500,1137424040,3940,3940,3940,3940,0
|
|
20231010,162400,1137424040,3940,3940,3940,3940,0
|
|
20231010,162300,1137424040,3940,3940,3940,3940,0
|
|
20231010,162200,1137424040,3940,3940,3940,3940,0
|
|
20231010,162100,1137424040,3940,3940,3940,3940,0
|
|
20231010,162000,1137424040,3940,3940,3940,3940,0
|
|
20231010,161900,1137424040,3940,3940,3940,3940,0
|
|
20231010,161800,1137424040,3940,3940,3940,3940,0
|
|
20231010,161700,1137424040,3940,3940,3940,3940,0
|
|
20231010,161600,1137424040,3940,3940,3940,3940,0
|
|
20231010,161500,1137424040,3940,3940,3940,3940,0
|
|
20231010,161400,1137424040,3940,3940,3940,3940,0
|
|
20231010,161300,1137424040,3940,3940,3940,3940,0
|
|
20231010,161200,1137424040,3940,3940,3940,3940,0
|
|
20231010,161100,1137424040,3940,3940,3940,3940,0
|
|
20231010,161000,1137424040,3940,3940,3940,3940,0
|
|
20231010,160900,1137424040,3940,3940,3940,3940,4018
|
|
20231010,160800,1137424040,3940,3940,3940,3940,0
|
|
20231010,160700,1137424040,3940,3940,3940,3940,0
|
|
20231010,160600,1137424040,3940,3940,3940,3940,0
|
|
20231010,160500,1137424040,3940,3940,3940,3940,0
|
|
20231010,160400,1137424040,3940,3940,3940,3940,0
|
|
20231010,160300,1137424040,3940,3940,3940,3940,0
|
|
20231010,160200,1137424040,3940,3940,3940,3940,0
|
|
20231010,160100,1137424040,3940,3940,3940,3940,0
|
|
20231010,160000,1137424040,3940,3940,3940,3940,0
|
|
20231010,155900,1137424040,3940,3940,3940,3940,0
|
|
20231010,155800,1137424040,3940,3940,3940,3940,0
|
|
20231010,155700,1137424040,3940,3940,3940,3940,0
|
|
20231010,155600,1137424040,3940,3940,3940,3940,0
|
|
20231010,155500,1137424040,3940,3940,3940,3940,0
|
|
20231010,155400,1137424040,3940,3940,3940,3940,0
|
|
20231010,155300,1137424040,3940,3940,3940,3940,0
|
|
20231010,155200,1137424040,3940,3940,3940,3940,0
|
|
20231010,155100,1137424040,3940,3940,3940,3940,0
|
|
20231010,155000,1137424040,3940,3940,3940,3940,0
|
|
20231010,154900,1137424040,3940,3940,3940,3940,0
|
|
20231010,154800,1137424040,3940,3940,3940,3940,0
|
|
20231010,154700,1137424040,3940,3940,3940,3940,0
|
|
20231010,154600,1137424040,3940,3940,3940,3940,0
|
|
20231010,154500,1137424040,3940,3940,3940,3940,0
|
|
20231010,154400,1137424040,3940,3940,3940,3940,0
|
|
20231010,154300,1137424040,3940,3940,3940,3940,0
|
|
20231010,154200,1137424040,3940,3940,3940,3940,0
|
|
20231010,154100,1137424040,3940,3940,3940,3940,0
|
|
20231010,154000,1137424040,3940,3940,3940,3940,0
|
|
20231010,153900,1137424040,3940,3940,3940,3940,4018
|
|
20231010,153800,1137424040,3940,3940,3940,3940,0
|
|
20231010,153700,1137424040,3940,3940,3940,3940,0
|
|
20231010,153600,1137424040,3940,3940,3940,3940,0
|
|
20231010,153500,1137424040,3940,3940,3940,3940,0
|
|
20231010,153400,1137424040,3940,3940,3940,3940,0
|
|
20231010,153300,1137424040,3940,3940,3940,3940,0
|
|
20231010,153200,1137424040,3940,3940,3940,3940,0
|
|
20231010,153100,1137424040,3940,3940,3940,3940,0
|
|
20231010,153000,1137424040,3940,3940,3940,3940,4018
|
|
20231010,152900,1121593120,3960,3960,3960,3960,0
|
|
20231010,152800,1121593120,3960,3960,3960,3960,0
|
|
20231010,152700,1121593120,3960,3960,3960,3960,0
|
|
20231010,152600,1121593120,3960,3960,3960,3960,0
|
|
20231010,152500,1121593120,3960,3960,3960,3960,0
|
|
20231010,152400,1121593120,3960,3960,3960,3960,0
|
|
20231010,152300,1121593120,3960,3960,3960,3960,0
|
|
20231010,152200,1121593120,3960,3960,3960,3960,0
|
|
20231010,152100,1121593120,3960,3960,3960,3960,0
|
|
20231010,152000,1121593120,3960,3960,3960,3960,0
|
|
20231010,151900,1121593120,3960,3980,3980,3960,851
|
|
20231010,151800,1118206880,3960,3955,3960,3950,791
|
|
20231010,151700,1115078685,3945,3960,3960,3945,231
|
|
20231010,151600,1114167140,3945,3945,3945,3945,344
|
|
20231010,151500,1112810060,3945,3955,3990,3945,644
|
|
20231010,151400,1110269375,3995,3955,3995,3950,511
|
|
20231010,151300,1108250120,3955,3955,3955,3955,4
|
|
20231010,151200,1108234300,3955,3960,3960,3955,469
|
|
20231010,151100,1106379400,3960,3965,3965,3960,91
|
|
20231010,151000,1106018990,3965,3970,3970,3965,230
|
|
20231010,150900,1105106560,3970,3970,3970,3970,0
|
|
20231010,150800,1105106560,3970,3980,3980,3965,1316
|
|
20231010,150700,1099882730,3985,3985,4000,3980,2353
|
|
20231010,150600,1090510965,3985,4000,4000,3985,2406
|
|
20231010,150500,1080918435,4000,4005,4005,3985,2236
|
|
20231010,150400,1071996070,4005,4010,4010,4005,100
|
|
20231010,150300,1071595090,4010,4010,4010,4010,117
|
|
20231010,150200,1071125920,4010,4005,4010,4000,125
|
|
20231010,150100,1070624865,4005,4005,4005,3995,147
|
|
20231010,150000,1070036825,4005,4005,4005,4000,593
|
|
20231010,145900,1067662200,4005,3990,4005,3990,1189
|
|
20231010,145800,1062909840,3990,3985,3990,3985,65
|
|
20231010,145700,1062650615,3985,3990,3990,3980,209
|
|
20231010,145600,1061817825,3985,3985,3985,3985,72
|
|
20231010,145500,1061530905,3990,3980,3990,3980,551
|
|
20231010,145400,1059332645,3975,3980,3980,3965,1416
|
|
20231010,145300,1053705305,3980,3990,3990,3980,329
|
|
20231010,145200,1052395785,3980,3975,3980,3975,57
|
|
20231010,145100,1052168960,3975,3985,3985,3975,403
|
|
20231010,145000,1050566025,3990,3980,3990,3980,1051
|
|
20231010,144900,1046380490,3980,3965,3980,3965,26
|
|
20231010,144800,1046277340,3965,3970,3970,3965,1030
|
|
20231010,144700,1042190890,3970,3970,3970,3970,252
|
|
20231010,144600,1041190450,3970,3970,3970,3970,2
|
|
20231010,144500,1041182510,3965,3960,3965,3960,220
|
|
20231010,144400,1040310215,3965,3965,3965,3965,0
|
|
20231010,144300,1040310215,3965,3965,3965,3965,0
|
|
20231010,144200,1040310215,3965,3985,3985,3965,71
|
|
20231010,144100,1040028680,3965,3960,3985,3955,223
|
|
20231010,144000,1039142515,3945,3950,3950,3935,1349
|
|
20231010,143900,1033823100,3950,3950,3950,3950,516
|
|
20231010,143800,1031784900,3950,3950,3950,3950,499
|
|
20231010,143700,1029813850,3950,3950,3950,3950,0
|
|
20231010,143600,1029813850,3950,3950,3950,3950,0
|
|
20231010,143500,1029813850,3950,3950,3950,3950,0
|
|
20231010,143400,1029813850,3950,3950,3950,3950,119
|
|
20231010,143300,1029343800,3950,3950,3960,3950,5
|
|
20231010,143200,1029324040,3960,3960,3960,3960,1
|
|
20231010,143100,1029320080,3935,3930,3950,3930,3
|
|
20231010,143000,1029308265,3925,3920,3925,3920,874
|
|
20231010,142900,1025878595,3925,3920,3935,3920,1277
|
|
20231010,142800,1020866350,3925,3925,3925,3925,560
|
|
20231010,142700,1018668350,3925,3930,3930,3925,70
|
|
20231010,142600,1018393490,3930,3930,3930,3930,1100
|
|
20231010,142500,1014070490,3930,3930,3930,3930,766
|
|
20231010,142400,1011060110,3935,3935,3935,3935,311
|
|
20231010,142300,1009836325,3940,3940,3940,3940,30
|
|
20231010,142200,1009718125,3940,3945,3945,3935,56
|
|
20231010,142100,1009497505,3950,3950,3950,3950,0
|
|
20231010,142000,1009497505,3950,3940,3950,3940,50
|
|
20231010,141900,1009300015,3935,3935,3935,3935,0
|
|
20231010,141800,1009300015,3935,3950,3950,3935,4
|
|
20231010,141700,1009284260,3935,3940,3940,3935,2069
|
|
20231010,141600,1001137210,3950,3940,3950,3940,19
|
|
20231010,141500,1001062330,3940,3940,3940,3940,9
|
|
20231010,141400,1001026870,3945,3945,3945,3945,50
|
|
20231010,141300,1000829620,3945,3945,3955,3945,130
|
|
20231010,141200,1000316445,3945,3945,3945,3945,30
|
|
20231010,141100,1000198095,3945,3945,3945,3945,655
|
|
20231010,141000,997614120,3950,3950,3950,3950,165
|
|
20231010,140900,996962370,3950,3955,3955,3950,178
|
|
20231010,140800,996258415,3955,3955,3955,3955,0
|
|
20231010,140700,996258415,3955,3955,3955,3955,34
|
|
20231010,140600,996123945,3960,3960,3960,3960,618
|
|
20231010,140500,993676665,3965,3975,3990,3965,307
|
|
20231010,140400,992452575,3980,3965,3980,3965,190
|
|
20231010,140300,991696675,3975,3975,3975,3975,0
|
|
20231010,140200,991696675,3975,3975,3975,3975,0
|
|
20231010,140100,991696675,3975,3970,3980,3970,413
|
|
20231010,140000,990054950,3960,3960,3960,3960,0
|
|
20231010,135900,990054950,3960,3960,3960,3960,98
|
|
20231010,135800,989666870,3970,3970,3970,3970,254
|
|
20231010,135700,988658490,3970,3955,3970,3955,65
|
|
20231010,135600,988400890,3955,3955,3955,3955,1
|
|
20231010,135500,988396935,3955,3955,3955,3955,46
|
|
20231010,135400,988215005,3950,3950,3950,3950,0
|
|
20231010,135300,988215005,3950,3960,3960,3950,1243
|
|
20231010,135200,983300375,3985,3985,3985,3985,0
|
|
20231010,135100,983300375,3985,3985,3985,3985,0
|
|
20231010,135000,983300375,3985,3985,3985,3985,120
|
|
20231010,134900,982822175,3955,3955,3955,3955,375
|
|
20231010,134800,981339050,3960,3980,3980,3960,3621
|
|
20231010,134700,966964930,3980,3985,3985,3980,109
|
|
20231010,134600,966531060,3985,3985,3985,3985,0
|
|
20231010,134500,966531060,3985,3990,3990,3985,952
|
|
20231010,134400,962735080,3990,4000,4000,3990,681
|
|
20231010,134300,960014585,4000,3990,4000,3990,33
|
|
20231010,134200,959882780,3990,3990,3990,3990,17
|
|
20231010,134100,959814950,3995,3995,3995,3995,218
|
|
20231010,134000,958944040,3995,3980,3995,3980,266
|
|
20231010,133900,957881595,3980,3980,3980,3980,17
|
|
20231010,133800,957813935,3980,3975,3980,3975,328
|
|
20231010,133700,956509995,3980,3980,3980,3980,3
|
|
20231010,133600,956498055,3980,3980,3980,3980,126
|
|
20231010,133500,955996575,3975,3975,3975,3975,0
|
|
20231010,133400,955996575,3975,4000,4000,3975,698
|
|
20231010,133300,953220900,3980,3980,3980,3980,1
|
|
20231010,133200,953216920,4005,4005,4005,4005,0
|
|
20231010,133100,953216920,4005,4005,4005,4005,100
|
|
20231010,133000,952816420,3990,3985,3990,3985,2
|
|
20231010,132900,952808445,3985,3985,3985,3985,0
|
|
20231010,132800,952808445,3985,3985,3985,3985,201
|
|
20231010,132700,952007460,4010,3985,4010,3985,90
|
|
20231010,132600,951647575,3995,3985,3995,3985,104
|
|
20231010,132500,951232495,3985,3985,3985,3985,0
|
|
20231010,132400,951232495,3985,3985,3985,3985,0
|
|
20231010,132300,951232495,3985,3975,3985,3970,151
|
|
20231010,132200,950632500,3980,3980,3980,3980,304
|
|
20231010,132100,949422580,3980,3975,3980,3975,543
|
|
20231010,132000,947262925,3980,3990,4000,3980,648
|
|
20231010,131900,944679895,4000,3995,4000,3995,400
|
|
20231010,131800,943079900,4000,4000,4000,4000,88
|
|
20231010,131700,942727900,4000,4000,4000,4000,0
|
|
20231010,131600,942727900,4000,4000,4000,4000,12
|
|
20231010,131500,942679900,4000,4010,4035,4000,675
|
|
20231010,131400,939976330,4010,4010,4010,4010,2
|
|
20231010,131300,939968310,4010,4010,4010,4010,0
|
|
20231010,131200,939968310,4010,4015,4015,4010,476
|
|
20231010,131100,938057220,4015,4000,4015,4000,55
|
|
20231010,131000,937836695,3990,3990,3990,3990,48
|
|
20231010,130900,937645175,3985,3980,3985,3980,46
|
|
20231010,130800,937461880,3980,3985,3985,3980,574
|
|
20231010,130700,935174715,3990,3990,3995,3990,599
|
|
20231010,130600,932784655,3990,3990,3990,3990,7
|
|
20231010,130500,932756725,4000,4000,4000,4000,180
|
|
20231010,130400,932036725,4000,4000,4000,4000,0
|
|
20231010,130300,932036725,4000,4000,4000,4000,0
|
|
20231010,130200,932036725,4000,3985,4000,3985,43
|
|
20231010,130100,931864740,3980,3980,3980,3980,15
|
|
20231010,130000,931805040,3980,3970,3980,3970,135
|
|
20231010,125900,931269040,3970,3985,3985,3970,1369
|
|
20231010,125800,925827035,3985,3995,3995,3985,1480
|
|
20231010,125700,919922550,3995,4000,4000,3995,1081
|
|
20231010,125600,915598705,4000,4000,4000,4000,70
|
|
20231010,125500,915318705,4005,4005,4005,4005,0
|
|
20231010,125400,915318705,4005,4005,4005,4005,177
|
|
20231010,125300,914609820,4005,4005,4005,4005,564
|
|
20231010,125200,912351000,4005,4005,4005,4005,0
|
|
20231010,125100,912351000,4005,4005,4005,4005,5
|
|
20231010,125000,912330975,4005,4005,4005,4005,1
|
|
20231010,124900,912326970,4005,4005,4005,4005,0
|
|
20231010,124800,912326970,4005,4005,4005,4005,0
|
|
20231010,124700,912326970,4005,4005,4005,4005,2
|
|
20231010,124600,912318960,4005,4005,4005,4005,4
|
|
20231010,124500,912302940,4005,4005,4005,4005,23
|
|
20231010,124400,912210825,4005,4005,4005,4005,77
|
|
20231010,124300,911902440,4000,4000,4000,4000,0
|
|
20231010,124200,911902440,4000,4015,4015,4000,398
|
|
20231010,124100,910308800,4015,4015,4015,4015,0
|
|
20231010,124000,910308800,4015,4015,4015,4015,0
|
|
20231010,123900,910308800,4015,4015,4015,4015,0
|
|
20231010,123800,910308800,4015,4015,4015,4015,2
|
|
20231010,123700,910300770,4015,4015,4015,4015,0
|
|
20231010,123600,910300770,4015,4015,4015,4015,0
|
|
20231010,123500,910300770,4015,4015,4015,4015,0
|
|
20231010,123400,910300770,4015,4025,4025,4015,600
|
|
20231010,123300,907890770,4010,4005,4010,4005,1404
|
|
20231010,123200,902266040,4005,4005,4005,4000,3721
|
|
20231010,123100,887371560,4005,4015,4015,4005,2566
|
|
20231010,123000,877071170,4020,4020,4020,4020,0
|
|
20231010,122900,877071170,4020,4020,4020,4020,1094
|
|
20231010,122800,872673290,4025,4025,4025,4025,393
|
|
20231010,122700,871091465,4025,4025,4025,4025,0
|
|
20231010,122600,871091465,4025,4030,4030,4025,1083
|
|
20231010,122500,866732385,4030,4030,4030,4025,155
|
|
20231010,122400,866108335,4030,4030,4030,4030,1
|
|
20231010,122300,866104305,4035,4035,4035,4035,0
|
|
20231010,122200,866104305,4035,4035,4035,4035,0
|
|
20231010,122100,866104305,4035,4025,4035,4025,102
|
|
20231010,122000,865693735,4015,4025,4025,4015,829
|
|
20231010,121900,862362960,4035,4035,4035,4035,10
|
|
20231010,121800,862322610,4020,4020,4020,4020,91
|
|
20231010,121700,861956790,4020,4020,4020,4020,1006
|
|
20231010,121600,857912670,4015,4015,4015,4015,250
|
|
20231010,121500,856908920,4035,4040,4040,4015,4420
|
|
20231010,121400,839116285,4045,4045,4045,4045,0
|
|
20231010,121300,839116285,4045,4050,4050,4045,238
|
|
20231010,121200,838153325,4060,4060,4060,4060,0
|
|
20231010,121100,838153325,4060,4050,4060,4050,292
|
|
20231010,121000,836970555,4050,4055,4055,4050,86
|
|
20231010,120900,836621850,4055,4055,4055,4050,456
|
|
20231010,120800,834772920,4055,4045,4060,4045,201
|
|
20231010,120700,833958190,4035,4060,4060,4035,921
|
|
20231010,120600,830233775,4065,4075,4075,4065,465
|
|
20231010,120500,828342590,4080,4080,4080,4080,0
|
|
20231010,120400,828342590,4080,4085,4085,4080,384
|
|
20231010,120300,826775385,4095,4095,4095,4095,235
|
|
20231010,120200,825813060,4095,4090,4095,4085,1161
|
|
20231010,120100,821064120,4095,4115,4115,4090,3605
|
|
20231010,120000,806295650,4120,4125,4125,4120,116
|
|
20231010,115900,805817615,4130,4145,4145,4130,14
|
|
20231010,115800,805759780,4145,4145,4145,4145,12
|
|
20231010,115700,805710040,4145,4145,4145,4145,0
|
|
20231010,115600,805710040,4145,4145,4145,4145,0
|
|
20231010,115500,805710040,4145,4135,4145,4135,10
|
|
20231010,115400,805668600,4145,4145,4145,4145,0
|
|
20231010,115300,805668600,4145,4130,4145,4130,6
|
|
20231010,115200,805643805,4130,4130,4130,4130,269
|
|
20231010,115100,804532835,4135,4135,4135,4135,55
|
|
20231010,115000,804305410,4135,4150,4150,4135,552
|
|
20231010,114900,802017040,4150,4150,4150,4150,0
|
|
20231010,114800,802017040,4150,4155,4155,4140,99
|
|
20231010,114700,801606195,4150,4150,4150,4130,1002
|
|
20231010,114600,797447915,4140,4140,4140,4140,50
|
|
20231010,114500,797240915,4135,4135,4135,4135,130
|
|
20231010,114400,796703365,4120,4120,4120,4120,0
|
|
20231010,114300,796703365,4120,4140,4140,4120,396
|
|
20231010,114200,795065775,4140,4140,4145,4140,604
|
|
20231010,114100,792564965,4140,4140,4140,4140,97
|
|
20231010,114000,792163385,4135,4130,4135,4130,385
|
|
20231010,113900,790571835,4130,4130,4130,4130,0
|
|
20231010,113800,790571835,4130,4125,4130,4125,240
|
|
20231010,113700,789580875,4110,4110,4110,4110,0
|
|
20231010,113600,789580875,4110,4125,4125,4110,329
|
|
20231010,113500,788228610,4125,4125,4125,4125,5
|
|
20231010,113400,788207985,4115,4120,4120,4115,312
|
|
20231010,113300,786924000,4135,4135,4135,4135,0
|
|
20231010,113200,786924000,4135,4130,4135,4130,997
|
|
20231010,113100,782801410,4135,4130,4135,4130,908
|
|
20231010,113000,779047320,4135,4120,4135,4120,676
|
|
20231010,112900,776254310,4115,4120,4120,4115,1610
|
|
20231010,112800,769623610,4120,4120,4135,4120,1104
|
|
20231010,112700,765072550,4130,4130,4130,4130,0
|
|
20231010,112600,765072550,4130,4120,4130,4120,193
|
|
20231010,112500,764276850,4120,4120,4120,4120,1
|
|
20231010,112400,764272730,4120,4120,4120,4120,10
|
|
20231010,112300,764231530,4120,4135,4140,4120,320
|
|
20231010,112200,762907700,4135,4135,4135,4135,0
|
|
20231010,112100,762907700,4135,4135,4135,4135,17
|
|
20231010,112000,762837405,4120,4130,4135,4120,57
|
|
20231010,111900,762602490,4135,4120,4135,4120,73
|
|
20231010,111800,762301715,4120,4120,4130,4115,3500
|
|
20231010,111700,747896000,4115,4125,4125,4115,483
|
|
20231010,111600,745905595,4135,4125,4135,4125,135
|
|
20231010,111500,745347380,4125,4120,4125,4115,1427
|
|
20231010,111400,739468975,4120,4125,4125,4115,282
|
|
20231010,111300,738307490,4135,4130,4135,4130,913
|
|
20231010,111200,734536795,4130,4140,4145,4120,6008
|
|
20231010,111100,709746860,4125,4165,4165,4125,2750
|
|
20231010,111000,698355305,4185,4185,4185,4185,1
|
|
20231010,110900,698351120,4180,4195,4205,4180,55
|
|
20231010,110800,698120230,4170,4175,4175,4170,15
|
|
20231010,110700,698057670,4180,4195,4195,4180,105
|
|
20231010,110600,697618005,4195,4205,4210,4190,2549
|
|
20231010,110500,686931055,4220,4200,4230,4180,5471
|
|
20231010,110400,663890990,4190,4155,4210,4155,4278
|
|
20231010,110300,645985260,4155,4160,4160,4155,4274
|
|
20231010,110200,628226040,4155,4150,4165,4145,1930
|
|
20231010,110100,620205210,4150,4150,4150,4150,252
|
|
20231010,110000,619159410,4150,4150,4150,4150,69
|
|
20231010,105900,618873060,4150,4160,4160,4150,126
|
|
20231010,105800,618349870,4160,4160,4160,4160,94
|
|
20231010,105700,617958830,4165,4170,4170,4165,114
|
|
20231010,105600,617483475,4170,4165,4170,4165,75
|
|
20231010,105500,617170825,4165,4160,4165,4150,300
|
|
20231010,105400,615922815,4160,4165,4165,4140,1704
|
|
20231010,105300,608848995,4150,4190,4190,4150,13
|
|
20231010,105200,608794925,4190,4160,4190,4160,105
|
|
20231010,105100,608355135,4160,4185,4185,4150,3691
|
|
20231010,105000,593007810,4195,4170,4200,4170,520
|
|
20231010,104900,590830235,4165,4165,4170,4155,225
|
|
20231010,104800,589895325,4155,4155,4155,4155,0
|
|
20231010,104700,589895325,4155,4155,4155,4155,526
|
|
20231010,104600,587709795,4155,4165,4165,4155,1727
|
|
20231010,104500,580524495,4165,4180,4180,4165,720
|
|
20231010,104400,577523435,4185,4200,4200,4185,94
|
|
20231010,104300,577128995,4185,4185,4200,4185,260
|
|
20231010,104200,576040880,4180,4200,4205,4180,1513
|
|
20231010,104100,569686850,4185,4175,4185,4165,2058
|
|
20231010,104000,561098920,4175,4200,4200,4175,910
|
|
20231010,103900,557292465,4200,4195,4200,4195,1000
|
|
20231010,103800,553093965,4195,4200,4200,4185,1703
|
|
20231010,103700,545944340,4200,4190,4205,4190,2155
|
|
20231010,103600,536897865,4185,4210,4210,4185,2508
|
|
20231010,103500,526370925,4205,4180,4210,4180,2217
|
|
20231010,103400,517063785,4180,4185,4190,4170,1831
|
|
20231010,103300,509406825,4185,4180,4185,4175,125
|
|
20231010,103200,508884330,4175,4170,4175,4170,25
|
|
20231010,103100,508780075,4175,4165,4175,4165,380
|
|
20231010,103000,507196515,4175,4175,4175,4175,5
|
|
20231010,102900,507175640,4175,4175,4175,4170,1444
|
|
20231010,102800,501150735,4170,4175,4175,4170,180
|
|
20231010,102700,500400090,4175,4165,4180,4165,821
|
|
20231010,102600,496972940,4145,4185,4190,4145,2366
|
|
20231010,102500,487092930,4185,4145,4185,4145,1495
|
|
20231010,102400,480867790,4150,4175,4185,4150,1510
|
|
20231010,102300,474573185,4170,4155,4180,4145,5199
|
|
20231010,102200,452875560,4155,4180,4195,4145,4531
|
|
20231010,102100,434000950,4180,4165,4210,4160,8209
|
|
20231010,102000,399558895,4165,4130,4165,4130,2390
|
|
20231010,101900,389640125,4125,4135,4135,4125,387
|
|
20231010,101800,388042055,4125,4155,4165,4125,2597
|
|
20231010,101700,377276000,4150,4140,4180,4140,3297
|
|
20231010,101600,363552745,4135,4130,4155,4110,4150
|
|
20231010,101500,346387535,4130,4120,4170,4120,9145
|
|
20231010,101400,308466635,4120,4095,4120,4085,2279
|
|
20231010,101300,299138020,4095,4100,4100,4085,435
|
|
20231010,101200,297360805,4100,4100,4100,4085,195
|
|
20231010,101100,296561860,4100,4080,4100,4065,5872
|
|
20231010,101000,272513760,4070,4125,4125,4070,2799
|
|
20231010,100900,261085290,4110,4110,4135,4100,6156
|
|
20231010,100800,235737545,4110,4090,4110,4085,4494
|
|
20231010,100700,217320770,4090,4085,4090,4080,2764
|
|
20231010,100600,206034505,4080,4075,4085,4070,560
|
|
20231010,100500,203749415,4085,4080,4085,4075,874
|
|
20231010,100400,200181845,4080,4070,4080,4070,1740
|
|
20231010,100300,193090405,4060,4045,4070,4045,860
|
|
20231010,100200,189602285,4050,4020,4050,4020,4303
|
|
20231010,100100,172215040,4015,4010,4015,4010,286
|
|
20231010,100000,171067975,4000,4000,4000,4000,0
|
|
20231010,095900,171067975,4000,3990,4000,3990,749
|
|
20231010,095800,168078985,3990,3990,3990,3990,0
|
|
20231010,095700,168078985,3990,3990,3990,3990,400
|
|
20231010,095600,166482985,3995,3995,3995,3995,373
|
|
20231010,095500,164992850,3995,3995,3995,3995,0
|
|
20231010,095400,164992850,3995,3995,3995,3995,0
|
|
20231010,095300,164992850,3995,3995,3995,3995,43
|
|
20231010,095200,164821065,3990,3990,3990,3990,754
|
|
20231010,095100,161812605,4000,3990,4000,3990,32
|
|
20231010,095000,161684905,3990,3990,3990,3990,0
|
|
20231010,094900,161684905,3990,3990,3990,3990,0
|
|
20231010,094800,161684905,3990,3980,3990,3980,44
|
|
20231010,094700,161509355,3980,4000,4010,3980,3182
|
|
20231010,094600,148786800,4000,3980,4000,3975,1234
|
|
20231010,094500,143873400,3975,3980,3980,3970,1600
|
|
20231010,094400,137516240,3980,3980,3980,3980,400
|
|
20231010,094300,135924240,3980,3980,3980,3980,10
|
|
20231010,094200,135884440,3980,3980,3980,3980,20
|
|
20231010,094100,135804840,3980,3980,3980,3980,0
|
|
20231010,094000,135804840,3980,3980,3980,3980,0
|
|
20231010,093900,135804840,3980,3980,3980,3980,1
|
|
20231010,093800,135800860,3980,3980,3980,3980,142
|
|
20231010,093700,135235700,3980,3980,3980,3980,50
|
|
20231010,093600,135036700,3980,3970,3980,3970,508
|
|
20231010,093500,133018235,3970,3970,3970,3970,929
|
|
20231010,093400,129330105,3970,3970,3970,3970,8
|
|
20231010,093300,129298345,3970,3970,3970,3970,1
|
|
20231010,093200,129294375,3970,3960,3970,3960,2151
|
|
20231010,093100,120776405,3960,3960,3960,3960,0
|
|
20231010,093000,120776405,3960,3960,3960,3960,0
|
|
20231010,092900,120776405,3960,3960,3960,3960,30
|
|
20231010,092800,120657605,3960,3960,3960,3955,1965
|
|
20231010,092700,112878280,3955,3955,3955,3955,0
|
|
20231010,092600,112878280,3955,3955,3955,3955,159
|
|
20231010,092500,112249435,3955,3955,3955,3955,5
|
|
20231010,092400,112229660,3960,3965,3965,3960,559
|
|
20231010,092300,110015395,3965,3970,3970,3965,2114
|
|
20231010,092200,101625130,3980,3980,3980,3980,2
|
|
20231010,092100,101617170,3970,3970,3970,3970,562
|
|
20231010,092000,99386030,3970,3970,3970,3970,51
|
|
20231010,091900,99183560,3980,3960,3980,3960,1836
|
|
20231010,091800,91906970,3965,3960,3965,3960,593
|
|
20231010,091700,89558335,3960,3955,3960,3955,271
|
|
20231010,091600,88486525,3955,3955,3955,3955,30
|
|
20231010,091500,88367875,3960,3960,3960,3960,0
|
|
20231010,091400,88367875,3960,3960,3960,3940,129
|
|
20231010,091300,87857395,3960,3960,3960,3960,11
|
|
20231010,091200,87813835,3960,3960,3960,3940,23
|
|
20231010,091100,87722775,3960,3960,3960,3960,136
|
|
20231010,091000,87184215,3965,3965,3965,3965,11
|
|
20231010,090900,87140600,3965,3935,3965,3935,162
|
|
20231010,090800,86499470,3960,3940,3960,3935,469
|
|
20231010,090700,84653085,3935,3935,3945,3935,1331
|
|
20231010,090600,79414100,3945,3950,3970,3945,1791
|
|
20231010,090500,72344080,3960,3960,3975,3950,3973
|
|
20231010,090400,56623250,3965,3970,3975,3965,1511
|
|
20231010,090300,50629525,3975,3960,3980,3960,325
|
|
20231010,090200,49341375,3945,3980,3980,3945,3149
|
|
20231010,090100,36838875,3985,4030,4030,3960,6254
|
|
20231010,090000,11717345,4065,4090,4090,4025,2884
|