585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184200,2137969960,4920,4920,4920,4920,7604
|
|
20231010,184100,2137969960,4920,4920,4920,4920,0
|
|
20231010,184000,2137969960,4920,4920,4920,4920,0
|
|
20231010,183900,2137969960,4920,4920,4920,4920,0
|
|
20231010,183800,2137969960,4920,4920,4920,4920,0
|
|
20231010,183700,2137969960,4920,4920,4920,4920,0
|
|
20231010,183600,2137969960,4920,4920,4920,4920,0
|
|
20231010,183500,2137969960,4920,4920,4920,4920,0
|
|
20231010,183400,2137969960,4920,4920,4920,4920,0
|
|
20231010,183300,2137969960,4920,4920,4920,4920,0
|
|
20231010,183200,2137969960,4920,4920,4920,4920,0
|
|
20231010,183100,2137969960,4920,4920,4920,4920,0
|
|
20231010,183000,2137969960,4920,4920,4920,4920,0
|
|
20231010,182900,2137969960,4920,4920,4920,4920,0
|
|
20231010,182800,2137969960,4920,4920,4920,4920,0
|
|
20231010,182700,2137969960,4920,4920,4920,4920,0
|
|
20231010,182600,2137969960,4920,4920,4920,4920,0
|
|
20231010,182500,2137969960,4920,4920,4920,4920,0
|
|
20231010,182400,2137969960,4920,4920,4920,4920,0
|
|
20231010,182300,2137969960,4920,4920,4920,4920,0
|
|
20231010,182200,2137969960,4920,4920,4920,4920,0
|
|
20231010,182100,2137969960,4920,4920,4920,4920,0
|
|
20231010,182000,2137969960,4920,4920,4920,4920,0
|
|
20231010,181900,2137969960,4920,4920,4920,4920,0
|
|
20231010,181800,2137969960,4920,4920,4920,4920,0
|
|
20231010,181700,2137969960,4920,4920,4920,4920,0
|
|
20231010,181600,2137969960,4920,4920,4920,4920,0
|
|
20231010,181500,2137969960,4920,4920,4920,4920,0
|
|
20231010,181400,2137969960,4920,4920,4920,4920,0
|
|
20231010,181300,2137969960,4920,4920,4920,4920,0
|
|
20231010,181200,2137969960,4920,4920,4920,4920,7604
|
|
20231010,181100,2137969960,4920,4920,4920,4920,0
|
|
20231010,181000,2137969960,4920,4920,4920,4920,0
|
|
20231010,180900,2137969960,4920,4920,4920,4920,0
|
|
20231010,180800,2137969960,4920,4920,4920,4920,0
|
|
20231010,180700,2137969960,4920,4920,4920,4920,0
|
|
20231010,180600,2137969960,4920,4920,4920,4920,0
|
|
20231010,180500,2137969960,4920,4920,4920,4920,0
|
|
20231010,180400,2137969960,4920,4920,4920,4920,0
|
|
20231010,180300,2137969960,4920,4920,4920,4920,0
|
|
20231010,180200,2137969960,4920,4920,4920,4920,0
|
|
20231010,180100,2137969960,4920,4920,4920,4920,0
|
|
20231010,180000,2137969960,4920,4920,4920,4920,0
|
|
20231010,175900,2137969960,4920,4920,4920,4920,0
|
|
20231010,175800,2137969960,4920,4920,4920,4920,0
|
|
20231010,175700,2137969960,4920,4920,4920,4920,0
|
|
20231010,175600,2137969960,4920,4920,4920,4920,0
|
|
20231010,175500,2137969960,4920,4920,4920,4920,0
|
|
20231010,175400,2137969960,4920,4920,4920,4920,0
|
|
20231010,175300,2137969960,4920,4920,4920,4920,0
|
|
20231010,175200,2137969960,4920,4920,4920,4920,0
|
|
20231010,175100,2137969960,4920,4920,4920,4920,0
|
|
20231010,175000,2137969960,4920,4920,4920,4920,0
|
|
20231010,174900,2137969960,4920,4920,4920,4920,0
|
|
20231010,174800,2137969960,4920,4920,4920,4920,0
|
|
20231010,174700,2137969960,4920,4920,4920,4920,0
|
|
20231010,174600,2137969960,4920,4920,4920,4920,0
|
|
20231010,174500,2137969960,4920,4920,4920,4920,0
|
|
20231010,174400,2137969960,4920,4920,4920,4920,0
|
|
20231010,174300,2137969960,4920,4920,4920,4920,0
|
|
20231010,174200,2137969960,4920,4920,4920,4920,7604
|
|
20231010,174100,2137969960,4920,4920,4920,4920,0
|
|
20231010,174000,2137969960,4920,4920,4920,4920,0
|
|
20231010,173900,2137969960,4920,4920,4920,4920,0
|
|
20231010,173800,2137969960,4920,4920,4920,4920,0
|
|
20231010,173700,2137969960,4920,4920,4920,4920,0
|
|
20231010,173600,2137969960,4920,4920,4920,4920,0
|
|
20231010,173500,2137969960,4920,4920,4920,4920,0
|
|
20231010,173400,2137969960,4920,4920,4920,4920,0
|
|
20231010,173300,2137969960,4920,4920,4920,4920,0
|
|
20231010,173200,2137969960,4920,4920,4920,4920,0
|
|
20231010,173100,2137969960,4920,4920,4920,4920,0
|
|
20231010,173000,2137969960,4920,4920,4920,4920,0
|
|
20231010,172900,2137969960,4920,4920,4920,4920,0
|
|
20231010,172800,2137969960,4920,4920,4920,4920,0
|
|
20231010,172700,2137969960,4920,4920,4920,4920,0
|
|
20231010,172600,2137969960,4920,4920,4920,4920,0
|
|
20231010,172500,2137969960,4920,4920,4920,4920,0
|
|
20231010,172400,2137969960,4920,4920,4920,4920,0
|
|
20231010,172300,2137969960,4920,4920,4920,4920,0
|
|
20231010,172200,2137969960,4920,4920,4920,4920,0
|
|
20231010,172100,2137969960,4920,4920,4920,4920,0
|
|
20231010,172000,2137969960,4920,4920,4920,4920,0
|
|
20231010,171900,2137969960,4920,4920,4920,4920,0
|
|
20231010,171800,2137969960,4920,4920,4920,4920,0
|
|
20231010,171700,2137969960,4920,4920,4920,4920,0
|
|
20231010,171600,2137969960,4920,4920,4920,4920,0
|
|
20231010,171500,2137969960,4920,4920,4920,4920,0
|
|
20231010,171400,2137969960,4920,4920,4920,4920,0
|
|
20231010,171300,2137969960,4920,4920,4920,4920,0
|
|
20231010,171200,2137969960,4920,4920,4920,4920,7604
|
|
20231010,171100,2137969960,4920,4920,4920,4920,0
|
|
20231010,171000,2137969960,4920,4920,4920,4920,0
|
|
20231010,170900,2137969960,4920,4920,4920,4920,0
|
|
20231010,170800,2137969960,4920,4920,4920,4920,0
|
|
20231010,170700,2137969960,4920,4920,4920,4920,0
|
|
20231010,170600,2137969960,4920,4920,4920,4920,0
|
|
20231010,170500,2137969960,4920,4920,4920,4920,0
|
|
20231010,170400,2137969960,4920,4920,4920,4920,0
|
|
20231010,170300,2137969960,4920,4920,4920,4920,0
|
|
20231010,170200,2137969960,4920,4920,4920,4920,0
|
|
20231010,170100,2137969960,4920,4920,4920,4920,0
|
|
20231010,170000,2137969960,4920,4920,4920,4920,0
|
|
20231010,165900,2137969960,4920,4920,4920,4920,0
|
|
20231010,165800,2137969960,4920,4920,4920,4920,0
|
|
20231010,165700,2137969960,4920,4920,4920,4920,0
|
|
20231010,165600,2137969960,4920,4920,4920,4920,0
|
|
20231010,165500,2137969960,4920,4920,4920,4920,0
|
|
20231010,165400,2137969960,4920,4920,4920,4920,0
|
|
20231010,165300,2137969960,4920,4920,4920,4920,0
|
|
20231010,165200,2137969960,4920,4920,4920,4920,0
|
|
20231010,165100,2137969960,4920,4920,4920,4920,0
|
|
20231010,165000,2137969960,4920,4920,4920,4920,0
|
|
20231010,164900,2137969960,4920,4920,4920,4920,0
|
|
20231010,164800,2137969960,4920,4920,4920,4920,0
|
|
20231010,164700,2137969960,4920,4920,4920,4920,0
|
|
20231010,164600,2137969960,4920,4920,4920,4920,0
|
|
20231010,164500,2137969960,4920,4920,4920,4920,0
|
|
20231010,164400,2137969960,4920,4920,4920,4920,0
|
|
20231010,164300,2137969960,4920,4920,4920,4920,0
|
|
20231010,164200,2137969960,4920,4920,4920,4920,7604
|
|
20231010,164100,2137969960,4920,4920,4920,4920,0
|
|
20231010,164000,2137969960,4920,4920,4920,4920,0
|
|
20231010,163900,2137969960,4920,4920,4920,4920,0
|
|
20231010,163800,2137969960,4920,4920,4920,4920,0
|
|
20231010,163700,2137969960,4920,4920,4920,4920,0
|
|
20231010,163600,2137969960,4920,4920,4920,4920,0
|
|
20231010,163500,2137969960,4920,4920,4920,4920,0
|
|
20231010,163400,2137969960,4920,4920,4920,4920,0
|
|
20231010,163300,2137969960,4920,4920,4920,4920,0
|
|
20231010,163200,2137969960,4920,4920,4920,4920,0
|
|
20231010,163100,2137969960,4920,4920,4920,4920,0
|
|
20231010,163000,2137969960,4920,4920,4920,4920,0
|
|
20231010,162900,2137969960,4920,4920,4920,4920,0
|
|
20231010,162800,2137969960,4920,4920,4920,4920,0
|
|
20231010,162700,2137969960,4920,4920,4920,4920,0
|
|
20231010,162600,2137969960,4920,4920,4920,4920,0
|
|
20231010,162500,2137969960,4920,4920,4920,4920,0
|
|
20231010,162400,2137969960,4920,4920,4920,4920,0
|
|
20231010,162300,2137969960,4920,4920,4920,4920,0
|
|
20231010,162200,2137969960,4920,4920,4920,4920,0
|
|
20231010,162100,2137969960,4920,4920,4920,4920,0
|
|
20231010,162000,2137969960,4920,4920,4920,4920,0
|
|
20231010,161900,2137969960,4920,4920,4920,4920,0
|
|
20231010,161800,2137969960,4920,4920,4920,4920,0
|
|
20231010,161700,2137969960,4920,4920,4920,4920,0
|
|
20231010,161600,2137969960,4920,4920,4920,4920,0
|
|
20231010,161500,2137969960,4920,4920,4920,4920,0
|
|
20231010,161400,2137969960,4920,4920,4920,4920,0
|
|
20231010,161300,2137969960,4920,4920,4920,4920,0
|
|
20231010,161200,2137969960,4920,4920,4920,4920,7604
|
|
20231010,161100,2137969960,4920,4920,4920,4920,0
|
|
20231010,161000,2137969960,4920,4920,4920,4920,0
|
|
20231010,160900,2137969960,4920,4920,4920,4920,0
|
|
20231010,160800,2137969960,4920,4920,4920,4920,0
|
|
20231010,160700,2137969960,4920,4920,4920,4920,0
|
|
20231010,160600,2137969960,4920,4920,4920,4920,0
|
|
20231010,160500,2137969960,4920,4920,4920,4920,0
|
|
20231010,160400,2137969960,4920,4920,4920,4920,0
|
|
20231010,160300,2137969960,4920,4920,4920,4920,0
|
|
20231010,160200,2137969960,4920,4920,4920,4920,0
|
|
20231010,160100,2137969960,4920,4920,4920,4920,0
|
|
20231010,160000,2137969960,4920,4920,4920,4920,0
|
|
20231010,155900,2137969960,4920,4920,4920,4920,0
|
|
20231010,155800,2137969960,4920,4920,4920,4920,0
|
|
20231010,155700,2137969960,4920,4920,4920,4920,0
|
|
20231010,155600,2137969960,4920,4920,4920,4920,0
|
|
20231010,155500,2137969960,4920,4920,4920,4920,0
|
|
20231010,155400,2137969960,4920,4920,4920,4920,0
|
|
20231010,155300,2137969960,4920,4920,4920,4920,0
|
|
20231010,155200,2137969960,4920,4920,4920,4920,0
|
|
20231010,155100,2137969960,4920,4920,4920,4920,0
|
|
20231010,155000,2137969960,4920,4920,4920,4920,0
|
|
20231010,154900,2137969960,4920,4920,4920,4920,0
|
|
20231010,154800,2137969960,4920,4920,4920,4920,0
|
|
20231010,154700,2137969960,4920,4920,4920,4920,0
|
|
20231010,154600,2137969960,4920,4920,4920,4920,0
|
|
20231010,154500,2137969960,4920,4920,4920,4920,0
|
|
20231010,154400,2137969960,4920,4920,4920,4920,0
|
|
20231010,154300,2137969960,4920,4920,4920,4920,0
|
|
20231010,154200,2137969960,4920,4920,4920,4920,7604
|
|
20231010,154100,2137969960,4920,4920,4920,4920,0
|
|
20231010,154000,2137969960,4920,4920,4920,4920,0
|
|
20231010,153900,2137969960,4920,4920,4920,4920,0
|
|
20231010,153800,2137969960,4920,4920,4920,4920,0
|
|
20231010,153700,2137969960,4920,4920,4920,4920,0
|
|
20231010,153600,2137969960,4920,4920,4920,4920,0
|
|
20231010,153500,2137969960,4920,4920,4920,4920,0
|
|
20231010,153400,2137969960,4920,4920,4920,4920,0
|
|
20231010,153300,2137969960,4920,4920,4920,4920,0
|
|
20231010,153200,2137969960,4920,4920,4920,4920,0
|
|
20231010,153100,2137969960,4920,4920,4920,4920,0
|
|
20231010,153000,2137969960,4920,4920,4920,4920,7604
|
|
20231010,152900,2100558280,4930,4930,4930,4930,0
|
|
20231010,152800,2100558280,4930,4930,4930,4930,0
|
|
20231010,152700,2100558280,4930,4930,4930,4930,0
|
|
20231010,152600,2100558280,4930,4930,4930,4930,0
|
|
20231010,152500,2100558280,4930,4930,4930,4930,0
|
|
20231010,152400,2100558280,4930,4930,4930,4930,0
|
|
20231010,152300,2100558280,4930,4930,4930,4930,0
|
|
20231010,152200,2100558280,4930,4930,4930,4930,0
|
|
20231010,152100,2100558280,4930,4930,4930,4930,0
|
|
20231010,152000,2100558280,4930,4930,4930,4930,0
|
|
20231010,151900,2100558280,4930,4890,4930,4885,3590
|
|
20231010,151800,2082965535,4885,4875,4885,4875,2093
|
|
20231010,151700,2072747640,4875,4870,4880,4870,886
|
|
20231010,151600,2068426730,4870,4880,4880,4870,147
|
|
20231010,151500,2067709810,4870,4870,4870,4870,50
|
|
20231010,151400,2067466310,4870,4875,4875,4870,1058
|
|
20231010,151300,2062313690,4885,4875,4885,4875,7
|
|
20231010,151200,2062279555,4870,4875,4875,4870,159
|
|
20231010,151100,2061504975,4870,4880,4880,4870,6
|
|
20231010,151000,2061475745,4870,4875,4875,4870,200
|
|
20231010,150900,2060501050,4870,4875,4875,4870,269
|
|
20231010,150800,2059190100,4875,4875,4875,4875,0
|
|
20231010,150700,2059190100,4875,4885,4885,4875,815
|
|
20231010,150600,2055213075,4890,4890,4890,4890,203
|
|
20231010,150500,2054220405,4890,4890,4890,4890,1
|
|
20231010,150400,2054215515,4880,4880,4880,4880,11
|
|
20231010,150300,2054161835,4880,4870,4880,4870,43
|
|
20231010,150200,2053952320,4875,4880,4880,4870,534
|
|
20231010,150100,2051349160,4875,4875,4875,4875,353
|
|
20231010,150000,2049628285,4885,4875,4885,4875,9
|
|
20231010,145900,2049584390,4890,4875,4895,4875,769
|
|
20231010,145800,2045826840,4875,4875,4875,4875,3
|
|
20231010,145700,2045812215,4895,4875,4895,4875,24
|
|
20231010,145600,2045694795,4900,4895,4900,4875,12
|
|
20231010,145500,2045636135,4900,4875,4900,4875,241
|
|
20231010,145400,2044456995,4875,4890,4890,4875,635
|
|
20231010,145300,2041351905,4890,4890,4890,4890,16
|
|
20231010,145200,2041273665,4890,4895,4900,4890,147
|
|
20231010,145100,2040554160,4890,4875,4890,4875,188
|
|
20231010,145000,2039634905,4880,4885,4885,4880,4
|
|
20231010,144900,2039615370,4885,4895,4895,4885,414
|
|
20231010,144800,2037589000,4895,4900,4900,4885,90
|
|
20231010,144700,2037148135,4900,4890,4900,4890,377
|
|
20231010,144600,2035303065,4900,4895,4900,4890,69
|
|
20231010,144500,2034965005,4880,4895,4900,4880,810
|
|
20231010,144400,2030997890,4880,4885,4890,4880,594
|
|
20231010,144300,2028093875,4880,4880,4880,4880,7
|
|
20231010,144200,2028059715,4880,4875,4880,4875,59
|
|
20231010,144100,2027771810,4865,4875,4875,4865,1665
|
|
20231010,144000,2019668195,4875,4860,4875,4860,12
|
|
20231010,143900,2019609745,4860,4870,4875,4860,1065
|
|
20231010,143800,2014428095,4865,4865,4870,4865,119
|
|
20231010,143700,2013849135,4865,4875,4875,4865,26
|
|
20231010,143600,2013722415,4865,4865,4875,4855,882
|
|
20231010,143500,2009431345,4865,4850,4870,4850,2547
|
|
20231010,143400,1997047965,4850,4850,4855,4830,4197
|
|
20231010,143300,1976736695,4855,4850,4855,4850,75
|
|
20231010,143200,1976372940,4850,4845,4850,4845,185
|
|
20231010,143100,1975476200,4845,4845,4845,4845,110
|
|
20231010,143000,1974943250,4845,4860,4865,4845,4899
|
|
20231010,142900,1951165030,4870,4860,4870,4860,124
|
|
20231010,142800,1950561825,4860,4860,4860,4860,103
|
|
20231010,142700,1950061245,4860,4865,4865,4860,581
|
|
20231010,142600,1947236580,4865,4860,4865,4860,1146
|
|
20231010,142500,1941666810,4860,4865,4865,4860,233
|
|
20231010,142400,1940534425,4865,4860,4865,4860,280
|
|
20231010,142300,1939173600,4855,4855,4860,4855,1318
|
|
20231010,142200,1932774645,4855,4855,4860,4855,2256
|
|
20231010,142100,1921821750,4855,4850,4855,4850,2414
|
|
20231010,142000,1910102610,4850,4850,4855,4850,1707
|
|
20231010,141900,1901823650,4850,4850,4850,4850,2119
|
|
20231010,141800,1891546500,4855,4855,4855,4850,1946
|
|
20231010,141700,1882101690,4855,4855,4865,4855,478
|
|
20231010,141600,1879779265,4855,4855,4855,4850,214
|
|
20231010,141500,1878740605,4850,4850,4855,4850,98
|
|
20231010,141400,1878265275,4850,4850,4850,4850,91
|
|
20231010,141300,1877823925,4850,4860,4860,4850,2333
|
|
20231010,141200,1866488265,4860,4865,4865,4860,16
|
|
20231010,141100,1866410495,4865,4865,4865,4865,250
|
|
20231010,141000,1865194245,4865,4875,4875,4865,76
|
|
20231010,140900,1864824475,4870,4870,4875,4870,1855
|
|
20231010,140800,1855790620,4870,4870,4870,4870,40
|
|
20231010,140700,1855595820,4870,4875,4875,4870,866
|
|
20231010,140600,1851374135,4875,4875,4875,4875,4
|
|
20231010,140500,1851354635,4875,4875,4875,4875,4
|
|
20231010,140400,1851335135,4875,4880,4880,4875,3047
|
|
20231010,140300,1836465795,4875,4875,4880,4875,520
|
|
20231010,140200,1833928985,4875,4880,4880,4875,1428
|
|
20231010,140100,1826964160,4880,4880,4880,4880,254
|
|
20231010,140000,1825724640,4890,4880,4890,4880,24
|
|
20231010,135900,1825607460,4880,4880,4880,4880,3
|
|
20231010,135800,1825592820,4880,4890,4890,4880,28
|
|
20231010,135700,1825455980,4880,4885,4885,4880,207
|
|
20231010,135600,1824444970,4885,4885,4885,4885,7
|
|
20231010,135500,1824410775,4885,4885,4890,4885,111
|
|
20231010,135400,1823868285,4885,4885,4885,4885,6
|
|
20231010,135300,1823838975,4885,4885,4885,4885,3
|
|
20231010,135200,1823824320,4885,4895,4895,4885,13
|
|
20231010,135100,1823760795,4900,4890,4900,4885,43
|
|
20231010,135000,1823550365,4885,4895,4895,4885,201
|
|
20231010,134900,1822566500,4895,4880,4895,4880,206
|
|
20231010,134800,1821561140,4880,4880,4880,4880,3
|
|
20231010,134700,1821546500,4880,4875,4895,4875,462
|
|
20231010,134600,1819291875,4875,4875,4875,4875,4
|
|
20231010,134500,1819272375,4875,4885,4885,4875,2991
|
|
20231010,134400,1804675995,4885,4885,4885,4885,3
|
|
20231010,134300,1804661340,4900,4885,4900,4885,5
|
|
20231010,134200,1804636900,4900,4885,4900,4885,411
|
|
20231010,134100,1802624615,4890,4885,4890,4885,4
|
|
20231010,134000,1802605070,4885,4890,4890,4885,18
|
|
20231010,133900,1802517125,4895,4890,4900,4885,21
|
|
20231010,133800,1802414440,4895,4895,4895,4895,308
|
|
20231010,133700,1800906780,4900,4900,4900,4895,8
|
|
20231010,133600,1800867600,4890,4880,4890,4880,5
|
|
20231010,133500,1800843180,4875,4875,4875,4875,3
|
|
20231010,133400,1800828555,4875,4875,4875,4875,4
|
|
20231010,133300,1800809055,4900,4875,4900,4875,303
|
|
20231010,133200,1799324435,4870,4870,4870,4870,3
|
|
20231010,133100,1799309825,4870,4870,4870,4870,307
|
|
20231010,133000,1797814735,4870,4870,4875,4870,1060
|
|
20231010,132900,1792650240,4870,4865,4870,4860,3134
|
|
20231010,132800,1777418505,4865,4860,4870,4860,2412
|
|
20231010,132700,1765688125,4855,4855,4865,4855,192
|
|
20231010,132600,1764755795,4850,4860,4860,4850,356
|
|
20231010,132500,1763025760,4860,4865,4865,4860,265
|
|
20231010,132400,1761737035,4865,4865,4870,4865,674
|
|
20231010,132300,1758458015,4865,4865,4870,4865,13
|
|
20231010,132200,1758394755,4865,4870,4870,4865,105
|
|
20231010,132100,1757883925,4875,4865,4875,4865,6
|
|
20231010,132000,1757854705,4870,4875,4875,4865,8
|
|
20231010,131900,1757815755,4875,4885,4885,4875,91
|
|
20231010,131800,1757372105,4870,4890,4905,4865,2371
|
|
20231010,131700,1745824810,4850,4880,4890,4830,8036
|
|
20231010,131600,1706815115,4880,4885,4885,4880,2019
|
|
20231010,131500,1696962385,4885,4880,4885,4880,54
|
|
20231010,131400,1696698860,4885,4880,4885,4880,6
|
|
20231010,131300,1696669565,4880,4885,4885,4880,1088
|
|
20231010,131200,1691360120,4885,4890,4890,4885,5
|
|
20231010,131100,1691335690,4890,4895,4895,4885,2395
|
|
20231010,131000,1679634215,4890,4890,4890,4885,239
|
|
20231010,130900,1678465520,4890,4890,4890,4890,999
|
|
20231010,130800,1673580410,4890,4890,4890,4890,10
|
|
20231010,130700,1673531510,4890,4890,4890,4890,83
|
|
20231010,130600,1673125640,4890,4900,4905,4890,54
|
|
20231010,130500,1672860900,4885,4905,4905,4885,179
|
|
20231010,130400,1671983385,4905,4885,4905,4885,109
|
|
20231010,130300,1671450840,4895,4885,4895,4885,69
|
|
20231010,130200,1671113755,4885,4890,4890,4885,674
|
|
20231010,130100,1667819545,4900,4900,4900,4895,66
|
|
20231010,130000,1667496385,4910,4900,4910,4890,600
|
|
20231010,125900,1664558255,4900,4900,4900,4890,1132
|
|
20231010,125800,1659012140,4890,4890,4900,4890,617
|
|
20231010,125700,1655994535,4890,4895,4900,4890,132
|
|
20231010,125600,1655347800,4890,4900,4900,4890,6
|
|
20231010,125500,1655318450,4900,4895,4900,4895,6
|
|
20231010,125400,1655289075,4895,4895,4900,4895,810
|
|
20231010,125300,1651324120,4900,4895,4900,4895,210
|
|
20231010,125200,1650296155,4895,4895,4895,4895,205
|
|
20231010,125100,1649292680,4895,4900,4900,4895,1287
|
|
20231010,125000,1642986635,4895,4910,4910,4895,1451
|
|
20231010,124900,1635874510,4900,4900,4900,4900,5
|
|
20231010,124800,1635850010,4900,4910,4910,4900,706
|
|
20231010,124700,1632384880,4900,4905,4905,4900,131
|
|
20231010,124600,1631742845,4905,4905,4910,4905,414
|
|
20231010,124500,1629712130,4910,4915,4915,4905,6
|
|
20231010,124400,1629682670,4905,4905,4905,4905,5
|
|
20231010,124300,1629658145,4905,4920,4920,4905,5
|
|
20231010,124200,1629633605,4905,4920,4920,4900,213
|
|
20231010,124100,1628585800,4900,4920,4920,4900,168
|
|
20231010,124000,1627762580,4925,4920,4925,4920,6
|
|
20231010,123900,1627733055,4930,4900,4930,4900,1007
|
|
20231010,123800,1622779970,4900,4905,4905,4900,1397
|
|
20231010,123700,1615931625,4910,4910,4910,4910,1
|
|
20231010,123600,1615926715,4910,4915,4915,4905,308
|
|
20231010,123500,1614413960,4905,4915,4915,4905,312
|
|
20231010,123400,1612881550,4925,4920,4925,4915,519
|
|
20231010,123300,1610327605,4920,4920,4925,4920,307
|
|
20231010,123200,1608817155,4925,4940,4940,4925,123
|
|
20231010,123100,1608209610,4945,4920,4950,4895,20214
|
|
20231010,123000,1509075210,4920,4920,4920,4920,6
|
|
20231010,122900,1509045690,4925,4920,4925,4920,5
|
|
20231010,122800,1509021085,4920,4925,4925,4920,6
|
|
20231010,122700,1508991555,4920,4920,4920,4920,484
|
|
20231010,122600,1506610275,4920,4920,4930,4920,10
|
|
20231010,122500,1506561065,4915,4920,4920,4915,224
|
|
20231010,122400,1505459090,4920,4915,4920,4915,306
|
|
20231010,122300,1503953595,4920,4920,4920,4915,986
|
|
20231010,122200,1499102495,4920,4925,4925,4920,8
|
|
20231010,122100,1499063115,4925,4920,4925,4920,538
|
|
20231010,122000,1496416145,4920,4925,4925,4920,405
|
|
20231010,121900,1494421545,4930,4930,4930,4925,20
|
|
20231010,121800,1494322980,4925,4930,4935,4925,591
|
|
20231010,121700,1491409365,4930,4935,4935,4930,452
|
|
20231010,121600,1489178995,4935,4935,4935,4935,5
|
|
20231010,121500,1489154320,4940,4935,4940,4935,5
|
|
20231010,121400,1489129640,4935,4935,4935,4935,5
|
|
20231010,121300,1489104965,4940,4935,4940,4935,216
|
|
20231010,121200,1488038930,4940,4940,4940,4940,494
|
|
20231010,121100,1485598570,4940,4940,4940,4940,5
|
|
20231010,121000,1485573870,4940,4940,4940,4940,8
|
|
20231010,120900,1485534350,4940,4950,4950,4940,1913
|
|
20231010,120800,1476074560,4950,4945,4950,4945,156
|
|
20231010,120700,1475302635,4950,4945,4950,4945,5
|
|
20231010,120600,1475277905,4945,4950,4950,4945,1199
|
|
20231010,120500,1469348785,4950,4950,4950,4945,206
|
|
20231010,120400,1468330035,4950,4950,4950,4950,773
|
|
20231010,120300,1464503685,4950,4955,4955,4950,1051
|
|
20231010,120200,1459296000,4955,4960,4965,4955,27
|
|
20231010,120100,1459162045,4960,4960,4965,4960,497
|
|
20231010,120000,1456696855,4960,4960,4960,4960,4
|
|
20231010,115900,1456677015,4960,4970,4970,4960,22
|
|
20231010,115800,1456567785,4970,4960,4970,4960,15
|
|
20231010,115700,1456493275,4960,4960,4960,4960,4
|
|
20231010,115600,1456473435,4960,4960,4960,4960,168
|
|
20231010,115500,1455640155,4960,4960,4960,4960,105
|
|
20231010,115400,1455119355,4960,4965,4965,4960,503
|
|
20231010,115300,1452621980,4965,4965,4965,4965,5
|
|
20231010,115200,1452597155,4965,4970,4970,4965,3007
|
|
20231010,115100,1437663220,4970,4970,4970,4970,4
|
|
20231010,115000,1437643340,4970,4970,4975,4970,17
|
|
20231010,114900,1437558840,4970,4970,4970,4970,5
|
|
20231010,114800,1437533990,4970,4975,4975,4970,259
|
|
20231010,114700,1436245485,4975,4975,4975,4970,318
|
|
20231010,114600,1434663440,4970,4965,4970,4965,73
|
|
20231010,114500,1434300650,4970,4965,4970,4965,268
|
|
20231010,114400,1432968730,4965,4965,4965,4965,197
|
|
20231010,114300,1431990625,4965,4965,4965,4965,45
|
|
20231010,114200,1431767200,4965,4970,4970,4965,41
|
|
20231010,114100,1431563590,4965,4965,4965,4965,5
|
|
20231010,114000,1431538765,4965,4965,4965,4965,4
|
|
20231010,113900,1431518905,4965,4965,4965,4965,247
|
|
20231010,113800,1430292550,4965,4960,4965,4960,113
|
|
20231010,113700,1429731550,4965,4960,4965,4960,17
|
|
20231010,113600,1429647165,4965,4965,4965,4960,258
|
|
20231010,113500,1428366220,4965,4965,4965,4965,405
|
|
20231010,113400,1426355395,4970,4980,4980,4965,106
|
|
20231010,113300,1425829050,4965,4965,4965,4965,54
|
|
20231010,113200,1425560940,4965,4965,4980,4965,14
|
|
20231010,113100,1425491355,4965,4975,4975,4965,10
|
|
20231010,113000,1425441695,4955,4955,4955,4955,8
|
|
20231010,112900,1425402055,4955,4980,4980,4955,2922
|
|
20231010,112800,1410900955,4980,4975,4980,4975,178
|
|
20231010,112700,1410015400,4985,4985,4985,4975,6
|
|
20231010,112600,1409985530,4985,4980,4985,4980,496
|
|
20231010,112500,1407513885,4980,4975,4980,4975,646
|
|
20231010,112400,1404300005,4975,4975,4975,4970,801
|
|
20231010,112300,1400315050,4975,4970,4975,4970,55
|
|
20231010,112200,1400041550,4970,4965,4970,4965,344
|
|
20231010,112100,1398331890,4965,4965,4965,4965,418
|
|
20231010,112000,1396256520,4965,4965,4965,4965,605
|
|
20231010,111900,1393252695,4965,4965,4965,4965,21
|
|
20231010,111800,1393148430,4965,4965,4965,4965,82
|
|
20231010,111700,1392741300,4965,4965,4970,4965,6
|
|
20231010,111600,1392711505,4970,4970,4970,4970,1
|
|
20231010,111500,1392706535,4965,4970,4975,4965,1215
|
|
20231010,111400,1386667990,4965,4965,4970,4965,201
|
|
20231010,111300,1385669125,4965,4965,4970,4965,170
|
|
20231010,111200,1384825070,4965,4965,4965,4965,503
|
|
20231010,111100,1382327675,4965,4965,4965,4965,4
|
|
20231010,111000,1382307815,4965,4965,4965,4965,1004
|
|
20231010,110900,1377322955,4970,4970,4970,4965,1543
|
|
20231010,110800,1369654275,4970,4965,4970,4965,1355
|
|
20231010,110700,1362920925,4965,4965,4965,4965,35
|
|
20231010,110600,1362747150,4970,4965,4975,4965,10
|
|
20231010,110500,1362697485,4970,4965,4970,4965,521
|
|
20231010,110400,1360108135,4965,4965,4970,4965,6
|
|
20231010,110300,1360078340,4965,4965,4965,4965,4
|
|
20231010,110200,1360058480,4965,4965,4965,4965,14
|
|
20231010,110100,1359988970,4965,4970,4970,4965,935
|
|
20231010,110000,1355342205,4970,4970,4970,4970,68
|
|
20231010,105900,1355004245,4965,4965,4970,4965,509
|
|
20231010,105800,1352476310,4965,4965,4965,4965,226
|
|
20231010,105700,1351354220,4965,4965,4965,4965,8
|
|
20231010,105600,1351314500,4970,4970,4975,4970,565
|
|
20231010,105500,1348506200,4970,4970,4975,4970,386
|
|
20231010,105400,1346586755,4970,4980,4980,4970,1378
|
|
20231010,105300,1339730260,4975,4980,4980,4975,384
|
|
20231010,105200,1337817960,4975,4970,4975,4965,3851
|
|
20231010,105100,1318688720,4970,4975,4985,4970,252
|
|
20231010,105000,1317436245,4980,4980,4980,4980,217
|
|
20231010,104900,1316355585,4980,4980,4980,4980,209
|
|
20231010,104800,1315314765,4980,4980,4980,4980,4
|
|
20231010,104700,1315294845,4985,4980,4985,4980,5
|
|
20231010,104600,1315269940,4985,4990,4990,4980,56
|
|
20231010,104500,1314990800,4980,4985,4990,4980,16
|
|
20231010,104400,1314911005,4970,4980,4980,4970,177
|
|
20231010,104300,1314030425,4980,4990,4990,4980,605
|
|
20231010,104200,1311016525,4990,4980,4990,4980,3297
|
|
20231010,104100,1294592570,4975,4975,4980,4975,2044
|
|
20231010,104000,1284414910,4975,4975,4975,4975,753
|
|
20231010,103900,1280668735,4980,4980,4980,4975,1098
|
|
20231010,103800,1275200715,4980,4970,4980,4970,150
|
|
20231010,103700,1274454605,4970,4980,4980,4970,1409
|
|
20231010,103600,1267440325,4980,4985,4985,4980,926
|
|
20231010,103500,1262824240,4985,4985,4985,4985,104
|
|
20231010,103400,1262305800,4985,4985,4990,4985,647
|
|
20231010,103300,1259078360,4985,4985,4990,4985,188
|
|
20231010,103200,1258141030,4985,4990,4990,4985,194
|
|
20231010,103100,1257173295,4990,4980,4995,4980,6771
|
|
20231010,103000,1223391610,4980,4980,4985,4980,148
|
|
20231010,102900,1222654565,4980,4975,4985,4975,864
|
|
20231010,102800,1218352870,4975,4965,4975,4965,973
|
|
20231010,102700,1213516565,4965,4970,4970,4965,5
|
|
20231010,102600,1213491735,4965,4970,4970,4965,1113
|
|
20231010,102500,1207960190,4965,4965,4970,4965,55
|
|
20231010,102400,1207686935,4970,4965,4970,4960,2494
|
|
20231010,102300,1195310150,4965,4960,4965,4960,155
|
|
20231010,102200,1194541345,4965,4960,4965,4960,285
|
|
20231010,102100,1193126345,4960,4960,4960,4955,414
|
|
20231010,102000,1191072925,4960,4960,4960,4955,403
|
|
20231010,101900,1189074065,4955,4955,4960,4955,221
|
|
20231010,101800,1187978000,4955,4960,4960,4955,369
|
|
20231010,101700,1186147780,4955,4960,4960,4955,445
|
|
20231010,101600,1183940620,4960,4955,4960,4955,270
|
|
20231010,101500,1182601490,4960,4960,4960,4955,395
|
|
20231010,101400,1180642310,4960,4960,4960,4955,431
|
|
20231010,101300,1178504570,4960,4955,4960,4950,518
|
|
20231010,101200,1175937360,4955,4930,4955,4930,9209
|
|
20231010,101100,1130493925,4930,4925,4930,4925,305
|
|
20231010,101000,1128991795,4925,4915,4925,4915,280
|
|
20231010,100900,1127612825,4915,4910,4915,4905,3759
|
|
20231010,100800,1109151295,4915,4925,4930,4905,12882
|
|
20231010,100700,1045818775,4925,4930,4935,4925,817
|
|
20231010,100600,1041791500,4930,4930,4935,4930,391
|
|
20231010,100500,1039863060,4940,4935,4940,4930,320
|
|
20231010,100400,1038285050,4935,4935,4935,4935,196
|
|
20231010,100300,1037317790,4935,4940,4940,4935,967
|
|
20231010,100200,1032542765,4940,4945,4950,4940,16
|
|
20231010,100100,1032463650,4940,4945,4945,4940,73
|
|
20231010,100000,1032102900,4945,4945,4945,4945,502
|
|
20231010,095900,1029620510,4950,4945,4955,4945,3353
|
|
20231010,095800,1013031070,4950,4955,4955,4950,1161
|
|
20231010,095700,1007280630,4955,4965,4965,4955,532
|
|
20231010,095600,1004641915,4960,4965,4965,4960,769
|
|
20231010,095500,1000826665,4960,4965,4965,4960,659
|
|
20231010,095400,997555525,4960,4965,4965,4960,459
|
|
20231010,095300,995276610,4965,4960,4965,4960,1032
|
|
20231010,095200,990154030,4965,4965,4970,4965,1265
|
|
20231010,095100,983870805,4970,4970,4970,4965,1961
|
|
20231010,095000,974125935,4970,4970,4970,4965,1123
|
|
20231010,094900,968544895,4965,4970,4980,4965,755
|
|
20231010,094800,964792645,4980,4980,4985,4970,7054
|
|
20231010,094700,929687310,4985,4980,4985,4980,421
|
|
20231010,094600,927590675,4985,4980,4990,4980,1547
|
|
20231010,094500,919879295,4980,4990,4995,4980,3877
|
|
20231010,094400,900541455,4990,4990,4995,4990,2139
|
|
20231010,094300,889859915,4995,5000,5000,4990,4066
|
|
20231010,094200,869549655,4995,4990,5000,4985,8291
|
|
20231010,094100,828143495,4985,4980,4990,4980,2168
|
|
20231010,094000,817337530,4990,4975,4995,4970,14722
|
|
20231010,093900,743958135,4975,4970,4975,4965,1900
|
|
20231010,093800,734514605,4970,4965,4970,4955,15465
|
|
20231010,093700,657781945,4965,4960,4965,4955,1919
|
|
20231010,093600,648262360,4965,4965,4965,4960,1257
|
|
20231010,093500,642027450,4960,4960,4970,4955,5114
|
|
20231010,093400,616644975,4960,4955,4960,4955,1516
|
|
20231010,093300,609128645,4955,4960,4965,4955,2611
|
|
20231010,093200,596187090,4965,4955,4965,4955,3439
|
|
20231010,093100,579141060,4955,4950,4955,4945,1281
|
|
20231010,093000,572793850,4950,4945,4950,4940,2315
|
|
20231010,092900,561341865,4945,4945,4945,4940,1106
|
|
20231010,092800,555873225,4945,4945,4950,4945,757
|
|
20231010,092700,552128480,4945,4950,4950,4945,447
|
|
20231010,092600,549915880,4950,4945,4950,4935,693
|
|
20231010,092500,546487910,4940,4930,4940,4925,788
|
|
20231010,092400,542601035,4930,4930,4930,4930,979
|
|
20231010,092300,537774565,4935,4935,4940,4930,47
|
|
20231010,092200,537542565,4930,4935,4935,4930,1268
|
|
20231010,092100,531291245,4935,4945,4950,4935,4990
|
|
20231010,092000,506638030,4950,4950,4950,4945,4055
|
|
20231010,091900,486578150,4950,4955,4960,4950,3517
|
|
20231010,091800,469156355,4955,4940,4955,4940,14315
|
|
20231010,091700,398331710,4940,4925,4940,4925,5927
|
|
20231010,091600,369090915,4925,4910,4930,4910,2757
|
|
20231010,091500,355520805,4920,4920,4920,4910,2318
|
|
20231010,091400,344126345,4915,4915,4915,4915,1194
|
|
20231010,091300,338257835,4905,4905,4915,4905,5127
|
|
20231010,091200,313095715,4920,4910,4925,4910,6054
|
|
20231010,091100,283330305,4910,4905,4910,4905,5393
|
|
20231010,091000,256855540,4910,4920,4920,4885,1071
|
|
20231010,090900,251602780,4920,4880,4920,4880,4306
|
|
20231010,090800,230431745,4915,4890,4920,4890,8418
|
|
20231010,090700,189142450,4890,4890,4895,4865,3343
|
|
20231010,090600,172795850,4890,4860,4890,4855,4541
|
|
20231010,090500,150691600,4860,4860,4880,4860,2819
|
|
20231010,090400,136990480,4880,4880,4880,4875,908
|
|
20231010,090300,132561045,4885,4885,4890,4875,2452
|
|
20231010,090200,120595300,4880,4875,4895,4845,8659
|
|
20231010,090100,78370940,4880,4850,4890,4850,3479
|
|
20231010,090000,61453790,4850,4830,4850,4830,12681
|