635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,193200,1009281160,4905,4905,4905,4905,4159
|
|
20231019,193100,1009281160,4905,4905,4905,4905,0
|
|
20231019,193000,1009281160,4905,4905,4905,4905,0
|
|
20231019,192900,1009281160,4905,4905,4905,4905,0
|
|
20231019,192800,1009281160,4905,4905,4905,4905,0
|
|
20231019,192700,1009281160,4905,4905,4905,4905,0
|
|
20231019,192600,1009281160,4905,4905,4905,4905,0
|
|
20231019,192500,1009281160,4905,4905,4905,4905,0
|
|
20231019,192400,1009281160,4905,4905,4905,4905,0
|
|
20231019,192300,1009281160,4905,4905,4905,4905,0
|
|
20231019,192200,1009281160,4905,4905,4905,4905,0
|
|
20231019,192100,1009281160,4905,4905,4905,4905,0
|
|
20231019,192000,1009281160,4905,4905,4905,4905,0
|
|
20231019,191900,1009281160,4905,4905,4905,4905,0
|
|
20231019,191800,1009281160,4905,4905,4905,4905,0
|
|
20231019,191700,1009281160,4905,4905,4905,4905,0
|
|
20231019,191600,1009281160,4905,4905,4905,4905,0
|
|
20231019,191500,1009281160,4905,4905,4905,4905,0
|
|
20231019,191400,1009281160,4905,4905,4905,4905,0
|
|
20231019,191300,1009281160,4905,4905,4905,4905,0
|
|
20231019,191200,1009281160,4905,4905,4905,4905,0
|
|
20231019,191100,1009281160,4905,4905,4905,4905,0
|
|
20231019,191000,1009281160,4905,4905,4905,4905,0
|
|
20231019,190900,1009281160,4905,4905,4905,4905,0
|
|
20231019,190800,1009281160,4905,4905,4905,4905,0
|
|
20231019,190700,1009281160,4905,4905,4905,4905,0
|
|
20231019,190600,1009281160,4905,4905,4905,4905,0
|
|
20231019,190500,1009281160,4905,4905,4905,4905,0
|
|
20231019,190400,1009281160,4905,4905,4905,4905,0
|
|
20231019,190300,1009281160,4905,4905,4905,4905,0
|
|
20231019,190200,1009281160,4905,4905,4905,4905,4159
|
|
20231019,190100,1009281160,4905,4905,4905,4905,0
|
|
20231019,190000,1009281160,4905,4905,4905,4905,0
|
|
20231019,185900,1009281160,4905,4905,4905,4905,0
|
|
20231019,185800,1009281160,4905,4905,4905,4905,0
|
|
20231019,185700,1009281160,4905,4905,4905,4905,0
|
|
20231019,185600,1009281160,4905,4905,4905,4905,0
|
|
20231019,185500,1009281160,4905,4905,4905,4905,0
|
|
20231019,185400,1009281160,4905,4905,4905,4905,0
|
|
20231019,185300,1009281160,4905,4905,4905,4905,0
|
|
20231019,185200,1009281160,4905,4905,4905,4905,0
|
|
20231019,185100,1009281160,4905,4905,4905,4905,0
|
|
20231019,185000,1009281160,4905,4905,4905,4905,0
|
|
20231019,184900,1009281160,4905,4905,4905,4905,0
|
|
20231019,184800,1009281160,4905,4905,4905,4905,0
|
|
20231019,184700,1009281160,4905,4905,4905,4905,0
|
|
20231019,184600,1009281160,4905,4905,4905,4905,0
|
|
20231019,184500,1009281160,4905,4905,4905,4905,0
|
|
20231019,184400,1009281160,4905,4905,4905,4905,0
|
|
20231019,184300,1009281160,4905,4905,4905,4905,0
|
|
20231019,184200,1009281160,4905,4905,4905,4905,0
|
|
20231019,184100,1009281160,4905,4905,4905,4905,0
|
|
20231019,184000,1009281160,4905,4905,4905,4905,0
|
|
20231019,183900,1009281160,4905,4905,4905,4905,0
|
|
20231019,183800,1009281160,4905,4905,4905,4905,0
|
|
20231019,183700,1009281160,4905,4905,4905,4905,0
|
|
20231019,183600,1009281160,4905,4905,4905,4905,0
|
|
20231019,183500,1009281160,4905,4905,4905,4905,0
|
|
20231019,183400,1009281160,4905,4905,4905,4905,0
|
|
20231019,183300,1009281160,4905,4905,4905,4905,0
|
|
20231019,183200,1009281160,4905,4905,4905,4905,4159
|
|
20231019,183100,1009281160,4905,4905,4905,4905,0
|
|
20231019,183000,1009281160,4905,4905,4905,4905,0
|
|
20231019,182900,1009281160,4905,4905,4905,4905,0
|
|
20231019,182800,1009281160,4905,4905,4905,4905,0
|
|
20231019,182700,1009281160,4905,4905,4905,4905,0
|
|
20231019,182600,1009281160,4905,4905,4905,4905,0
|
|
20231019,182500,1009281160,4905,4905,4905,4905,0
|
|
20231019,182400,1009281160,4905,4905,4905,4905,0
|
|
20231019,182300,1009281160,4905,4905,4905,4905,0
|
|
20231019,182200,1009281160,4905,4905,4905,4905,0
|
|
20231019,182100,1009281160,4905,4905,4905,4905,0
|
|
20231019,182000,1009281160,4905,4905,4905,4905,0
|
|
20231019,181900,1009281160,4905,4905,4905,4905,0
|
|
20231019,181800,1009281160,4905,4905,4905,4905,0
|
|
20231019,181700,1009281160,4905,4905,4905,4905,0
|
|
20231019,181600,1009281160,4905,4905,4905,4905,0
|
|
20231019,181500,1009281160,4905,4905,4905,4905,0
|
|
20231019,181400,1009281160,4905,4905,4905,4905,0
|
|
20231019,181300,1009281160,4905,4905,4905,4905,0
|
|
20231019,181200,1009281160,4905,4905,4905,4905,0
|
|
20231019,181100,1009281160,4905,4905,4905,4905,0
|
|
20231019,181000,1009281160,4905,4905,4905,4905,0
|
|
20231019,180900,1009281160,4905,4905,4905,4905,0
|
|
20231019,180800,1009281160,4905,4905,4905,4905,0
|
|
20231019,180700,1009281160,4905,4905,4905,4905,0
|
|
20231019,180600,1009281160,4905,4905,4905,4905,0
|
|
20231019,180500,1009281160,4905,4905,4905,4905,0
|
|
20231019,180400,1009281160,4905,4905,4905,4905,0
|
|
20231019,180300,1009281160,4905,4905,4905,4905,0
|
|
20231019,180200,1009281160,4905,4905,4905,4905,4159
|
|
20231019,180100,1009281160,4905,4905,4905,4905,0
|
|
20231019,180000,1009281160,4905,4905,4905,4905,0
|
|
20231019,175900,1009281160,4905,4905,4905,4905,0
|
|
20231019,175800,1009281160,4905,4905,4905,4905,0
|
|
20231019,175700,1009281160,4905,4905,4905,4905,0
|
|
20231019,175600,1009281160,4905,4905,4905,4905,0
|
|
20231019,175500,1009281160,4905,4905,4905,4905,0
|
|
20231019,175400,1009281160,4905,4905,4905,4905,0
|
|
20231019,175300,1009281160,4905,4905,4905,4905,0
|
|
20231019,175200,1009281160,4905,4905,4905,4905,0
|
|
20231019,175100,1009281160,4905,4905,4905,4905,0
|
|
20231019,175000,1009281160,4905,4905,4905,4905,0
|
|
20231019,174900,1009281160,4905,4905,4905,4905,0
|
|
20231019,174800,1009281160,4905,4905,4905,4905,0
|
|
20231019,174700,1009281160,4905,4905,4905,4905,0
|
|
20231019,174600,1009281160,4905,4905,4905,4905,0
|
|
20231019,174500,1009281160,4905,4905,4905,4905,0
|
|
20231019,174400,1009281160,4905,4905,4905,4905,0
|
|
20231019,174300,1009281160,4905,4905,4905,4905,0
|
|
20231019,174200,1009281160,4905,4905,4905,4905,0
|
|
20231019,174100,1009281160,4905,4905,4905,4905,0
|
|
20231019,174000,1009281160,4905,4905,4905,4905,0
|
|
20231019,173900,1009281160,4905,4905,4905,4905,0
|
|
20231019,173800,1009281160,4905,4905,4905,4905,0
|
|
20231019,173700,1009281160,4905,4905,4905,4905,0
|
|
20231019,173600,1009281160,4905,4905,4905,4905,0
|
|
20231019,173500,1009281160,4905,4905,4905,4905,0
|
|
20231019,173400,1009281160,4905,4905,4905,4905,0
|
|
20231019,173300,1009281160,4905,4905,4905,4905,0
|
|
20231019,173200,1009281160,4905,4905,4905,4905,4159
|
|
20231019,173100,1009281160,4905,4905,4905,4905,0
|
|
20231019,173000,1009281160,4905,4905,4905,4905,0
|
|
20231019,172900,1009281160,4905,4905,4905,4905,0
|
|
20231019,172800,1009281160,4905,4905,4905,4905,0
|
|
20231019,172700,1009281160,4905,4905,4905,4905,0
|
|
20231019,172600,1009281160,4905,4905,4905,4905,0
|
|
20231019,172500,1009281160,4905,4905,4905,4905,0
|
|
20231019,172400,1009281160,4905,4905,4905,4905,0
|
|
20231019,172300,1009281160,4905,4905,4905,4905,0
|
|
20231019,172200,1009281160,4905,4905,4905,4905,0
|
|
20231019,172100,1009281160,4905,4905,4905,4905,0
|
|
20231019,172000,1009281160,4905,4905,4905,4905,0
|
|
20231019,171900,1009281160,4905,4905,4905,4905,0
|
|
20231019,171800,1009281160,4905,4905,4905,4905,0
|
|
20231019,171700,1009281160,4905,4905,4905,4905,0
|
|
20231019,171600,1009281160,4905,4905,4905,4905,0
|
|
20231019,171500,1009281160,4905,4905,4905,4905,0
|
|
20231019,171400,1009281160,4905,4905,4905,4905,0
|
|
20231019,171300,1009281160,4905,4905,4905,4905,0
|
|
20231019,171200,1009281160,4905,4905,4905,4905,0
|
|
20231019,171100,1009281160,4905,4905,4905,4905,0
|
|
20231019,171000,1009281160,4905,4905,4905,4905,0
|
|
20231019,170900,1009281160,4905,4905,4905,4905,0
|
|
20231019,170800,1009281160,4905,4905,4905,4905,0
|
|
20231019,170700,1009281160,4905,4905,4905,4905,0
|
|
20231019,170600,1009281160,4905,4905,4905,4905,0
|
|
20231019,170500,1009281160,4905,4905,4905,4905,0
|
|
20231019,170400,1009281160,4905,4905,4905,4905,0
|
|
20231019,170300,1009281160,4905,4905,4905,4905,0
|
|
20231019,170200,1009281160,4905,4905,4905,4905,4159
|
|
20231019,170100,1009281160,4905,4905,4905,4905,0
|
|
20231019,170000,1009281160,4905,4905,4905,4905,0
|
|
20231019,165900,1009281160,4905,4905,4905,4905,0
|
|
20231019,165800,1009281160,4905,4905,4905,4905,0
|
|
20231019,165700,1009281160,4905,4905,4905,4905,0
|
|
20231019,165600,1009281160,4905,4905,4905,4905,0
|
|
20231019,165500,1009281160,4905,4905,4905,4905,0
|
|
20231019,165400,1009281160,4905,4905,4905,4905,0
|
|
20231019,165300,1009281160,4905,4905,4905,4905,0
|
|
20231019,165200,1009281160,4905,4905,4905,4905,0
|
|
20231019,165100,1009281160,4905,4905,4905,4905,0
|
|
20231019,165000,1009281160,4905,4905,4905,4905,0
|
|
20231019,164900,1009281160,4905,4905,4905,4905,0
|
|
20231019,164800,1009281160,4905,4905,4905,4905,0
|
|
20231019,164700,1009281160,4905,4905,4905,4905,0
|
|
20231019,164600,1009281160,4905,4905,4905,4905,0
|
|
20231019,164500,1009281160,4905,4905,4905,4905,0
|
|
20231019,164400,1009281160,4905,4905,4905,4905,0
|
|
20231019,164300,1009281160,4905,4905,4905,4905,0
|
|
20231019,164200,1009281160,4905,4905,4905,4905,0
|
|
20231019,164100,1009281160,4905,4905,4905,4905,0
|
|
20231019,164000,1009281160,4905,4905,4905,4905,0
|
|
20231019,163900,1009281160,4905,4905,4905,4905,0
|
|
20231019,163800,1009281160,4905,4905,4905,4905,0
|
|
20231019,163700,1009281160,4905,4905,4905,4905,0
|
|
20231019,163600,1009281160,4905,4905,4905,4905,0
|
|
20231019,163500,1009281160,4905,4905,4905,4905,0
|
|
20231019,163400,1009281160,4905,4905,4905,4905,0
|
|
20231019,163300,1009281160,4905,4905,4905,4905,0
|
|
20231019,163200,1009281160,4905,4905,4905,4905,4159
|
|
20231019,163100,1009281160,4905,4905,4905,4905,0
|
|
20231019,163000,1009281160,4905,4905,4905,4905,0
|
|
20231019,162900,1009281160,4905,4905,4905,4905,0
|
|
20231019,162800,1009281160,4905,4905,4905,4905,0
|
|
20231019,162700,1009281160,4905,4905,4905,4905,0
|
|
20231019,162600,1009281160,4905,4905,4905,4905,0
|
|
20231019,162500,1009281160,4905,4905,4905,4905,0
|
|
20231019,162400,1009281160,4905,4905,4905,4905,0
|
|
20231019,162300,1009281160,4905,4905,4905,4905,0
|
|
20231019,162200,1009281160,4905,4905,4905,4905,0
|
|
20231019,162100,1009281160,4905,4905,4905,4905,0
|
|
20231019,162000,1009281160,4905,4905,4905,4905,0
|
|
20231019,161900,1009281160,4905,4905,4905,4905,0
|
|
20231019,161800,1009281160,4905,4905,4905,4905,0
|
|
20231019,161700,1009281160,4905,4905,4905,4905,0
|
|
20231019,161600,1009281160,4905,4905,4905,4905,0
|
|
20231019,161500,1009281160,4905,4905,4905,4905,0
|
|
20231019,161400,1009281160,4905,4905,4905,4905,0
|
|
20231019,161300,1009281160,4905,4905,4905,4905,0
|
|
20231019,161200,1009281160,4905,4905,4905,4905,0
|
|
20231019,161100,1009281160,4905,4905,4905,4905,0
|
|
20231019,161000,1009281160,4905,4905,4905,4905,0
|
|
20231019,160900,1009281160,4905,4905,4905,4905,0
|
|
20231019,160800,1009281160,4905,4905,4905,4905,0
|
|
20231019,160700,1009281160,4905,4905,4905,4905,0
|
|
20231019,160600,1009281160,4905,4905,4905,4905,0
|
|
20231019,160500,1009281160,4905,4905,4905,4905,0
|
|
20231019,160400,1009281160,4905,4905,4905,4905,0
|
|
20231019,160300,1009281160,4905,4905,4905,4905,0
|
|
20231019,160200,1009281160,4905,4905,4905,4905,4159
|
|
20231019,160100,1009281160,4905,4905,4905,4905,0
|
|
20231019,160000,1009281160,4905,4905,4905,4905,0
|
|
20231019,155900,1009281160,4905,4905,4905,4905,0
|
|
20231019,155800,1009281160,4905,4905,4905,4905,0
|
|
20231019,155700,1009281160,4905,4905,4905,4905,0
|
|
20231019,155600,1009281160,4905,4905,4905,4905,0
|
|
20231019,155500,1009281160,4905,4905,4905,4905,0
|
|
20231019,155400,1009281160,4905,4905,4905,4905,0
|
|
20231019,155300,1009281160,4905,4905,4905,4905,0
|
|
20231019,155200,1009281160,4905,4905,4905,4905,0
|
|
20231019,155100,1009281160,4905,4905,4905,4905,0
|
|
20231019,155000,1009281160,4905,4905,4905,4905,0
|
|
20231019,154900,1009281160,4905,4905,4905,4905,0
|
|
20231019,154800,1009281160,4905,4905,4905,4905,0
|
|
20231019,154700,1009281160,4905,4905,4905,4905,0
|
|
20231019,154600,1009281160,4905,4905,4905,4905,0
|
|
20231019,154500,1009281160,4905,4905,4905,4905,0
|
|
20231019,154400,1009281160,4905,4905,4905,4905,0
|
|
20231019,154300,1009281160,4905,4905,4905,4905,0
|
|
20231019,154200,1009281160,4905,4905,4905,4905,0
|
|
20231019,154100,1009281160,4905,4905,4905,4905,0
|
|
20231019,154000,1009281160,4905,4905,4905,4905,0
|
|
20231019,153900,1009281160,4905,4905,4905,4905,0
|
|
20231019,153800,1009281160,4905,4905,4905,4905,0
|
|
20231019,153700,1009281160,4905,4905,4905,4905,0
|
|
20231019,153600,1009281160,4905,4905,4905,4905,0
|
|
20231019,153500,1009281160,4905,4905,4905,4905,0
|
|
20231019,153400,1009281160,4905,4905,4905,4905,0
|
|
20231019,153300,1009281160,4905,4905,4905,4905,0
|
|
20231019,153200,1009281160,4905,4905,4905,4905,4159
|
|
20231019,153100,1009281160,4905,4905,4905,4905,0
|
|
20231019,153000,1009281160,4905,4905,4905,4905,4159
|
|
20231019,152900,988881265,4935,4935,4935,4935,0
|
|
20231019,152800,988881265,4935,4935,4935,4935,0
|
|
20231019,152700,988881265,4935,4935,4935,4935,0
|
|
20231019,152600,988881265,4935,4935,4935,4935,0
|
|
20231019,152500,988881265,4935,4935,4935,4935,0
|
|
20231019,152400,988881265,4935,4935,4935,4935,0
|
|
20231019,152300,988881265,4935,4935,4935,4935,0
|
|
20231019,152200,988881265,4935,4935,4935,4935,0
|
|
20231019,152100,988881265,4935,4935,4935,4935,0
|
|
20231019,152000,988881265,4935,4935,4935,4935,0
|
|
20231019,151900,988881265,4935,4905,4935,4905,125
|
|
20231019,151800,988265320,4935,4915,4935,4900,1509
|
|
20231019,151700,980853615,4940,4915,4940,4915,57
|
|
20231019,151600,980572210,4940,4915,4940,4915,101
|
|
20231019,151500,980075770,4920,4960,4960,4910,423
|
|
20231019,151400,977990930,4965,4905,4965,4905,444
|
|
20231019,151300,975798220,4905,4920,4925,4905,1082
|
|
20231019,151200,970487610,4925,4925,4925,4925,54
|
|
20231019,151100,970221660,4945,4945,4945,4945,1
|
|
20231019,151000,970216715,4945,4950,4950,4945,107
|
|
20231019,150900,969687090,4950,4930,4950,4925,135
|
|
20231019,150800,969022185,4935,4945,4945,4935,3
|
|
20231019,150700,969007365,4955,4955,4955,4955,0
|
|
20231019,150600,969007365,4955,4955,4955,4955,1
|
|
20231019,150500,969002410,4930,4930,4930,4930,0
|
|
20231019,150400,969002410,4930,4940,4970,4920,185
|
|
20231019,150300,968089470,4940,4940,4940,4940,3
|
|
20231019,150200,968074650,4975,4965,4975,4965,810
|
|
20231019,150100,964047985,4935,4900,4970,4900,4018
|
|
20231019,150000,944210615,4900,4915,4915,4900,90
|
|
20231019,145900,943769555,4900,4910,4915,4900,1768
|
|
20231019,145800,935098760,4910,4915,4915,4905,871
|
|
20231019,145700,930823635,4905,4905,4905,4905,156
|
|
20231019,145600,930058455,4920,4920,4920,4920,0
|
|
20231019,145500,930058455,4920,4925,4925,4920,713
|
|
20231019,145400,926550445,4930,4930,4930,4930,0
|
|
20231019,145300,926550445,4930,4930,4930,4930,0
|
|
20231019,145200,926550445,4930,4930,4930,4900,770
|
|
20231019,145100,922777265,4930,4915,4930,4900,401
|
|
20231019,145000,920812245,4915,4915,4915,4915,1
|
|
20231019,144900,920807330,4930,4925,4930,4925,61
|
|
20231019,144800,920506850,4925,4925,4925,4925,0
|
|
20231019,144700,920506850,4925,4925,4925,4925,0
|
|
20231019,144600,920506850,4925,4925,4925,4895,2073
|
|
20231019,144500,910356805,4925,4915,4925,4900,2081
|
|
20231019,144400,900143370,4925,4925,4925,4925,1
|
|
20231019,144300,900138445,4915,4915,4915,4915,30
|
|
20231019,144200,899990995,4925,4925,4925,4925,1
|
|
20231019,144100,899986070,4915,4915,4915,4915,0
|
|
20231019,144000,899986070,4915,4915,4915,4915,1
|
|
20231019,143900,899981155,4915,4915,4915,4915,0
|
|
20231019,143800,899981155,4915,4925,4925,4915,1918
|
|
20231019,143700,890554005,4925,4925,4925,4925,1
|
|
20231019,143600,890549080,4925,4925,4925,4925,0
|
|
20231019,143500,890549080,4925,4925,4925,4925,0
|
|
20231019,143400,890549080,4925,4925,4925,4925,0
|
|
20231019,143300,890549080,4925,4925,4925,4925,1
|
|
20231019,143200,890544155,4915,4915,4915,4915,0
|
|
20231019,143100,890544155,4915,4925,4925,4915,103
|
|
20231019,143000,890037900,4915,4915,4925,4915,1053
|
|
20231019,142900,884862395,4920,4920,4920,4920,50
|
|
20231019,142800,884616395,4920,4920,4920,4920,0
|
|
20231019,142700,884616395,4920,4920,4920,4920,10
|
|
20231019,142600,884567195,4930,4930,4930,4930,1
|
|
20231019,142500,884562265,4920,4930,4930,4920,321
|
|
20231019,142400,882982895,4930,4930,4930,4925,146
|
|
20231019,142300,882263340,4930,4920,4930,4920,3
|
|
20231019,142200,882248570,4930,4910,4930,4910,6636
|
|
20231019,142100,849650795,4905,4905,4905,4905,277
|
|
20231019,142000,848292110,4910,4905,4910,4905,10
|
|
20231019,141900,848243055,4905,4900,4905,4900,312
|
|
20231019,141800,846714250,4905,4905,4905,4905,10
|
|
20231019,141700,846665200,4910,4910,4910,4910,1
|
|
20231019,141600,846660290,4900,4900,4900,4900,2
|
|
20231019,141500,846650490,4910,4910,4910,4910,7
|
|
20231019,141400,846616120,4910,4910,4910,4910,21
|
|
20231019,141300,846513010,4900,4900,4900,4900,5
|
|
20231019,141200,846488510,4910,4910,4910,4910,0
|
|
20231019,141100,846488510,4910,4910,4910,4910,1
|
|
20231019,141000,846483600,4900,4900,4910,4900,776
|
|
20231019,140900,842681190,4910,4910,4910,4910,0
|
|
20231019,140800,842681190,4910,4910,4910,4910,20
|
|
20231019,140700,842582990,4910,4910,4910,4910,0
|
|
20231019,140600,842582990,4910,4910,4910,4910,0
|
|
20231019,140500,842582990,4910,4910,4910,4910,0
|
|
20231019,140400,842582990,4910,4910,4910,4910,0
|
|
20231019,140300,842582990,4910,4905,4910,4905,202
|
|
20231019,140200,841592175,4910,4910,4910,4910,0
|
|
20231019,140100,841592175,4910,4910,4910,4910,0
|
|
20231019,140000,841592175,4910,4900,4910,4900,3
|
|
20231019,135900,841577455,4900,4900,4900,4900,999
|
|
20231019,135800,836682355,4910,4910,4910,4910,3
|
|
20231019,135700,836667625,4900,4910,4910,4900,8
|
|
20231019,135600,836628415,4900,4910,4910,4900,1555
|
|
20231019,135500,828993435,4915,4910,4915,4910,91
|
|
20231019,135400,828546350,4915,4910,4915,4910,1791
|
|
20231019,135300,819744095,4915,4910,4915,4910,2000
|
|
20231019,135200,809915265,4910,4910,4910,4910,23
|
|
20231019,135100,809802335,4900,4895,4900,4895,5778
|
|
20231019,135000,781491610,4890,4890,4890,4890,202
|
|
20231019,134900,780503830,4890,4890,4890,4890,343
|
|
20231019,134800,778826560,4895,4890,4895,4890,766
|
|
20231019,134700,775079100,4895,4900,4900,4890,5881
|
|
20231019,134600,746282235,4900,4900,4900,4900,193
|
|
20231019,134500,745336535,4900,4900,4900,4900,0
|
|
20231019,134400,745336535,4900,4905,4905,4900,5000
|
|
20231019,134300,720826530,4915,4915,4915,4915,0
|
|
20231019,134200,720826530,4915,4915,4915,4915,0
|
|
20231019,134100,720826530,4915,4915,4915,4915,0
|
|
20231019,134000,720826530,4915,4905,4915,4900,796
|
|
20231019,133900,716922365,4920,4905,4920,4905,1105
|
|
20231019,133800,711492035,4900,4900,4900,4900,0
|
|
20231019,133700,711492035,4900,4900,4900,4900,0
|
|
20231019,133600,711492035,4900,4900,4900,4900,1000
|
|
20231019,133500,706592035,4900,4900,4900,4900,0
|
|
20231019,133400,706592035,4900,4900,4900,4900,0
|
|
20231019,133300,706592035,4900,4905,4905,4900,579
|
|
20231019,133200,703754930,4905,4905,4905,4905,97
|
|
20231019,133100,703279145,4910,4910,4910,4910,0
|
|
20231019,133000,703279145,4910,4910,4910,4905,4827
|
|
20231019,132900,679579445,4905,4905,4905,4905,168
|
|
20231019,132800,678755405,4905,4930,4930,4905,4578
|
|
20231019,132700,656259280,4940,4940,4940,4940,0
|
|
20231019,132600,656259280,4940,4940,4940,4940,0
|
|
20231019,132500,656259280,4940,4940,4940,4940,0
|
|
20231019,132400,656259280,4940,4940,4940,4940,1
|
|
20231019,132300,656254340,4940,4940,4940,4940,0
|
|
20231019,132200,656254340,4940,4940,4940,4940,200
|
|
20231019,132100,655266340,4940,4935,4940,4935,6
|
|
20231019,132000,655236725,4930,4930,4930,4930,0
|
|
20231019,131900,655236725,4930,4930,4930,4930,5
|
|
20231019,131800,655212075,4930,4930,4930,4930,5
|
|
20231019,131700,655187425,4930,4930,4930,4930,0
|
|
20231019,131600,655187425,4930,4935,4935,4930,201
|
|
20231019,131500,654195875,4935,4935,4935,4935,41
|
|
20231019,131400,653993540,4930,4930,4930,4930,923
|
|
20231019,131300,649443150,4930,4925,4930,4925,36
|
|
20231019,131200,649265845,4925,4925,4925,4925,1
|
|
20231019,131100,649260920,4915,4930,4930,4915,325
|
|
20231019,131000,647663530,4925,4925,4925,4925,1000
|
|
20231019,130900,642738530,4925,4925,4925,4925,0
|
|
20231019,130800,642738530,4925,4925,4925,4925,0
|
|
20231019,130700,642738530,4925,4925,4925,4925,0
|
|
20231019,130600,642738530,4925,4915,4925,4915,208
|
|
20231019,130500,641716200,4925,4925,4925,4925,0
|
|
20231019,130400,641716200,4925,4925,4925,4925,0
|
|
20231019,130300,641716200,4925,4920,4930,4915,535
|
|
20231019,130200,639086605,4925,4925,4925,4925,0
|
|
20231019,130100,639086605,4925,4925,4925,4925,1000
|
|
20231019,130000,634161605,4930,4930,4930,4920,209
|
|
20231019,125900,633131305,4930,4930,4930,4930,1
|
|
20231019,125800,633126375,4920,4920,4920,4920,0
|
|
20231019,125700,633126375,4920,4910,4920,4910,189
|
|
20231019,125600,632196915,4940,4940,4940,4940,1
|
|
20231019,125500,632191975,4910,4920,4920,4910,22
|
|
20231019,125400,632083940,4945,4945,4945,4945,0
|
|
20231019,125300,632083940,4945,4940,4945,4935,28
|
|
20231019,125200,631945625,4910,4915,4945,4910,263
|
|
20231019,125100,630652220,4915,4910,4915,4910,17
|
|
20231019,125000,630568745,4910,4910,4910,4910,7
|
|
20231019,124900,630534375,4915,4915,4915,4915,0
|
|
20231019,124800,630534375,4915,4910,4915,4905,199
|
|
20231019,124700,629557295,4910,4905,4910,4900,14
|
|
20231019,124600,629488625,4910,4900,4910,4900,122
|
|
20231019,124500,628890805,4905,4900,4905,4900,2
|
|
20231019,124400,628881000,4900,4900,4900,4900,116
|
|
20231019,124300,628312600,4905,4900,4905,4900,102
|
|
20231019,124200,627812790,4910,4905,4910,4905,256
|
|
20231019,124100,626557105,4905,4900,4905,4900,32
|
|
20231019,124000,626400240,4895,4900,4905,4895,132
|
|
20231019,123900,625753530,4905,4900,4905,4900,198
|
|
20231019,123800,624783305,4900,4900,4900,4900,208
|
|
20231019,123700,623764105,4900,4895,4900,4895,124
|
|
20231019,123600,623156620,4895,4895,4895,4890,227
|
|
20231019,123500,622045850,4895,4895,4895,4895,696
|
|
20231019,123400,618638930,4895,4880,4895,4880,11
|
|
20231019,123300,618585235,4890,4890,4890,4880,282
|
|
20231019,123200,617208255,4885,4885,4885,4885,40
|
|
20231019,123100,617012855,4890,4885,4895,4885,451
|
|
20231019,123000,614809705,4890,4885,4895,4885,11
|
|
20231019,122900,614755920,4895,4885,4895,4885,374
|
|
20231019,122800,612928330,4885,4885,4890,4885,75
|
|
20231019,122700,612561760,4895,4890,4895,4890,8
|
|
20231019,122600,612522635,4885,4895,4895,4885,865
|
|
20231019,122500,608297090,4900,4900,4900,4900,0
|
|
20231019,122400,608297090,4900,4900,4900,4900,1
|
|
20231019,122300,608292190,4900,4900,4900,4885,23
|
|
20231019,122200,608179615,4900,4900,4900,4900,0
|
|
20231019,122100,608179615,4900,4890,4900,4890,579
|
|
20231019,122000,605348295,4900,4890,4900,4890,401
|
|
20231019,121900,603387395,4890,4885,4900,4880,238
|
|
20231019,121800,602225585,4910,4880,4910,4880,3096
|
|
20231019,121700,587095860,4890,4910,4910,4885,10516
|
|
20231019,121600,535650255,4920,4920,4920,4920,0
|
|
20231019,121500,535650255,4920,4915,4920,4910,26
|
|
20231019,121400,535522555,4915,4915,4915,4915,0
|
|
20231019,121300,535522555,4915,4905,4915,4905,682
|
|
20231019,121200,532177335,4920,4920,4920,4920,30
|
|
20231019,121100,532029735,4920,4920,4920,4920,0
|
|
20231019,121000,532029735,4920,4920,4920,4920,0
|
|
20231019,120900,532029735,4920,4920,4920,4920,0
|
|
20231019,120800,532029735,4920,4920,4920,4920,5
|
|
20231019,120700,532005135,4900,4905,4905,4900,180
|
|
20231019,120600,531122715,4930,4930,4930,4930,0
|
|
20231019,120500,531122715,4930,4930,4930,4930,0
|
|
20231019,120400,531122715,4930,4930,4930,4930,1
|
|
20231019,120300,531117785,4925,4925,4925,4925,502
|
|
20231019,120200,528645435,4925,4900,4925,4900,2
|
|
20231019,120100,528635610,4925,4925,4925,4925,0
|
|
20231019,120000,528635610,4925,4900,4925,4900,93
|
|
20231019,115900,528179885,4925,4905,4925,4905,101
|
|
20231019,115800,527684460,4925,4915,4925,4910,221
|
|
20231019,115700,526598335,4915,4915,4915,4915,100
|
|
20231019,115600,526106835,4915,4915,4915,4915,1
|
|
20231019,115500,526101920,4900,4900,4915,4900,304
|
|
20231019,115400,524612275,4900,4900,4900,4900,120
|
|
20231019,115300,524024275,4915,4915,4915,4915,0
|
|
20231019,115200,524024275,4915,4915,4915,4915,1
|
|
20231019,115100,524019360,4905,4905,4905,4905,49
|
|
20231019,115000,523779015,4905,4905,4905,4905,35
|
|
20231019,114900,523607340,4915,4915,4915,4915,0
|
|
20231019,114800,523607340,4915,4910,4915,4905,160
|
|
20231019,114700,522821755,4910,4905,4910,4905,40
|
|
20231019,114600,522625550,4900,4900,4905,4900,290
|
|
20231019,114500,521204545,4910,4900,4910,4900,52
|
|
20231019,114400,520949725,4910,4910,4910,4910,2
|
|
20231019,114300,520939905,4905,4900,4905,4900,104
|
|
20231019,114200,520429805,4915,4915,4915,4915,22
|
|
20231019,114100,520321675,4915,4925,4925,4900,256
|
|
20231019,114000,519064785,4925,4930,4930,4925,59
|
|
20231019,113900,518773930,4900,4930,4930,4895,31688
|
|
20231019,113800,363171645,4930,4935,4935,4930,7
|
|
20231019,113700,363137130,4930,4930,4930,4930,0
|
|
20231019,113600,363137130,4930,4950,4950,4930,202
|
|
20231019,113500,362141170,4930,4930,4930,4930,0
|
|
20231019,113400,362141170,4930,4930,4930,4930,169
|
|
20231019,113300,361308000,4930,4930,4930,4930,0
|
|
20231019,113200,361308000,4930,4930,4930,4930,0
|
|
20231019,113100,361308000,4930,4940,4960,4930,329
|
|
20231019,113000,359683295,4940,4930,4940,4930,1015
|
|
20231019,112900,354679265,4935,4930,4935,4930,56
|
|
20231019,112800,354403155,4940,4960,4960,4935,2636
|
|
20231019,112700,341389495,4940,4940,4940,4940,61
|
|
20231019,112600,341088155,4940,4940,4940,4940,0
|
|
20231019,112500,341088155,4940,4940,4940,4940,0
|
|
20231019,112400,341088155,4940,4940,4940,4940,50
|
|
20231019,112300,340841155,4970,4950,4970,4950,54
|
|
20231019,112200,340573125,4955,4940,4955,4940,117
|
|
20231019,112100,339993785,4940,4950,4950,4940,105
|
|
20231019,112000,339474075,4950,4950,4950,4950,100
|
|
20231019,111900,338979075,4950,4950,4950,4950,1
|
|
20231019,111800,338974125,4935,4935,4935,4935,0
|
|
20231019,111700,338974125,4935,4935,4935,4935,4
|
|
20231019,111600,338954385,4935,4935,4935,4935,0
|
|
20231019,111500,338954385,4935,4960,4960,4935,246
|
|
20231019,111400,337740350,4960,4955,4960,4955,10
|
|
20231019,111300,337690795,4955,4955,4955,4955,20
|
|
20231019,111200,337591695,4960,4965,4965,4960,685
|
|
20231019,111100,334194090,4960,4960,4965,4960,102
|
|
20231019,111000,333688160,4960,4935,4960,4935,13
|
|
20231019,110900,333623865,4940,4930,4940,4930,177
|
|
20231019,110800,332749725,4935,4930,4935,4930,196
|
|
20231019,110700,331783365,4935,4940,4940,4935,216
|
|
20231019,110600,330716400,4925,4930,4940,4925,153
|
|
20231019,110500,329962155,4930,4930,4930,4930,52
|
|
20231019,110400,329705795,4930,4930,4930,4930,16
|
|
20231019,110300,329626915,4930,4930,4930,4930,1
|
|
20231019,110200,329621985,4930,4930,4930,4930,15
|
|
20231019,110100,329548035,4930,4930,4930,4930,19
|
|
20231019,110000,329454365,4935,4930,4935,4925,416
|
|
20231019,105900,327403545,4930,4930,4930,4930,120
|
|
20231019,105800,326811945,4940,4930,4940,4930,3
|
|
20231019,105700,326797140,4940,4940,4940,4935,52
|
|
20231019,105600,326540265,4945,4945,4945,4945,0
|
|
20231019,105500,326540265,4945,4940,4945,4940,6
|
|
20231019,105400,326510610,4930,4945,4945,4930,391
|
|
20231019,105300,324582670,4945,4945,4945,4945,45
|
|
20231019,105200,324360145,4945,4945,4945,4945,36
|
|
20231019,105100,324182125,4945,4945,4945,4945,1
|
|
20231019,105000,324177180,4925,4925,4925,4925,102
|
|
20231019,104900,323674830,4945,4930,4945,4925,2112
|
|
20231019,104800,313263030,4930,4945,4945,4930,458
|
|
20231019,104700,311004925,4930,4935,4945,4930,566
|
|
20231019,104600,308214465,4945,4945,4945,4945,0
|
|
20231019,104500,308214465,4945,4945,4945,4945,21
|
|
20231019,104400,308110620,4945,4945,4945,4945,0
|
|
20231019,104300,308110620,4945,4945,4945,4945,2783
|
|
20231019,104200,294348685,4930,4930,4930,4930,1
|
|
20231019,104100,294343755,4945,4950,4950,4925,2273
|
|
20231019,104000,283139225,4950,4950,4950,4950,0
|
|
20231019,103900,283139225,4950,4945,4950,4935,3641
|
|
20231019,103800,265155505,4955,4955,4955,4945,3
|
|
20231019,103700,265140650,4945,4955,4955,4945,30
|
|
20231019,103600,264992090,4945,4945,4945,4945,5
|
|
20231019,103500,264967365,4945,4945,4945,4945,30
|
|
20231019,103400,264819015,4945,4950,4950,4945,113
|
|
20231019,103300,264260110,4955,4950,4955,4945,729
|
|
20231019,103200,260651870,4950,4955,4955,4950,154
|
|
20231019,103100,259889560,4950,4950,4950,4950,51
|
|
20231019,103000,259637110,4960,4960,4960,4960,0
|
|
20231019,102900,259637110,4960,4960,4960,4960,0
|
|
20231019,102800,259637110,4960,4960,4960,4960,5
|
|
20231019,102700,259612310,4960,4950,4960,4950,11
|
|
20231019,102600,259557850,4950,4945,4950,4945,31
|
|
20231019,102500,259404550,4945,4945,4945,4945,0
|
|
20231019,102400,259404550,4945,4945,4945,4945,0
|
|
20231019,102300,259404550,4945,4935,4945,4935,276
|
|
20231019,102200,258041475,4935,4935,4935,4930,217
|
|
20231019,102100,256970620,4935,4935,4935,4935,17
|
|
20231019,102000,256886725,4935,4935,4935,4935,48
|
|
20231019,101900,256649845,4935,4935,4935,4930,220
|
|
20231019,101800,255564500,4930,4930,4935,4925,823
|
|
20231019,101700,251507720,4940,4930,4940,4925,1106
|
|
20231019,101600,246055670,4930,4940,4940,4930,2309
|
|
20231019,101500,234672235,4945,4935,4945,4935,24
|
|
20231019,101400,234553635,4935,4940,4945,4930,35
|
|
20231019,101300,234381010,4940,4940,4940,4940,20
|
|
20231019,101200,234282210,4930,4940,4940,4930,130
|
|
20231019,101100,233641300,4945,4940,4945,4940,146
|
|
20231019,101000,232920050,4935,4935,4935,4935,295
|
|
20231019,100900,231464225,4935,4930,4935,4930,6
|
|
20231019,100800,231434620,4930,4930,4930,4930,275
|
|
20231019,100700,230078870,4930,4935,4935,4930,2018
|
|
20231019,100600,220125550,4935,4935,4935,4935,0
|
|
20231019,100500,220125550,4935,4935,4935,4935,8
|
|
20231019,100400,220086070,4935,4930,4935,4930,525
|
|
20231019,100300,217497270,4935,4940,4940,4935,3519
|
|
20231019,100200,200115545,4940,4945,4945,4940,312
|
|
20231019,100100,198572765,4945,4945,4945,4945,12
|
|
20231019,100000,198513425,4945,4945,4945,4945,8
|
|
20231019,095900,198473865,4945,4945,4945,4945,0
|
|
20231019,095800,198473865,4945,4945,4945,4945,0
|
|
20231019,095700,198473865,4945,4945,4945,4945,0
|
|
20231019,095600,198473865,4945,4945,4945,4945,70
|
|
20231019,095500,198127715,4935,4935,4935,4935,0
|
|
20231019,095400,198127715,4935,4935,4935,4935,0
|
|
20231019,095300,198127715,4935,4935,4935,4935,1
|
|
20231019,095200,198122780,4935,4935,4935,4935,0
|
|
20231019,095100,198122780,4935,4935,4935,4935,0
|
|
20231019,095000,198122780,4935,4935,4935,4935,333
|
|
20231019,094900,196479425,4935,4940,4940,4935,201
|
|
20231019,094800,195486540,4940,4965,4965,4940,150
|
|
20231019,094700,194744090,4970,4970,4970,4970,50
|
|
20231019,094600,194495590,4975,4945,4975,4945,102
|
|
20231019,094500,193991000,4945,4945,4945,4945,6
|
|
20231019,094400,193961330,4940,4940,4940,4940,239
|
|
20231019,094300,192780670,4940,4940,4940,4940,0
|
|
20231019,094200,192780670,4940,4940,4940,4940,1
|
|
20231019,094100,192775730,4945,4940,4945,4940,50
|
|
20231019,094000,192528725,4940,4940,4940,4940,4
|
|
20231019,093900,192508965,4940,4940,4940,4940,22
|
|
20231019,093800,192400285,4930,4930,4930,4930,0
|
|
20231019,093700,192400285,4930,4930,4930,4930,1055
|
|
20231019,093600,187199135,4930,4945,4945,4930,11
|
|
20231019,093500,187144890,4930,4930,4930,4930,5
|
|
20231019,093400,187120240,4920,4930,4930,4920,4012
|
|
20231019,093300,167358815,4930,4930,4930,4930,0
|
|
20231019,093200,167358815,4930,4930,4930,4930,553
|
|
20231019,093100,164632525,4925,4950,4950,4925,3812
|
|
20231019,093000,145828005,4950,4950,4950,4950,79
|
|
20231019,092900,145436955,4940,4940,4940,4940,0
|
|
20231019,092800,145436955,4940,4940,4940,4940,1298
|
|
20231019,092700,139024835,4940,4935,4940,4935,2
|
|
20231019,092600,139014960,4950,4950,4950,4950,6
|
|
20231019,092500,138985260,4935,4935,4935,4935,838
|
|
20231019,092400,134849730,4935,4950,4950,4935,599
|
|
20231019,092300,131893515,4940,4940,4940,4935,357
|
|
20231019,092200,130131030,4950,4950,4955,4950,142
|
|
20231019,092100,129428105,4935,4935,4935,4935,275
|
|
20231019,092000,128070980,4940,4950,4970,4940,379
|
|
20231019,091900,126197040,4970,4970,4970,4955,4077
|
|
20231019,091800,105935010,4965,4950,4965,4950,86
|
|
20231019,091700,105509070,4950,4930,4950,4930,351
|
|
20231019,091600,103777355,4930,4930,4930,4930,0
|
|
20231019,091500,103777355,4930,4935,4935,4930,2
|
|
20231019,091400,103767490,4920,4920,4920,4920,102
|
|
20231019,091300,103265650,4915,4930,4930,4915,205
|
|
20231019,091200,102257720,4930,4925,4930,4925,196
|
|
20231019,091100,101291570,4915,4925,4925,4915,319
|
|
20231019,091000,99721975,4930,4940,4940,4930,242
|
|
20231019,090900,98527195,4940,4945,4945,4940,162
|
|
20231019,090800,97726305,4910,4925,4925,4910,1603
|
|
20231019,090700,89843380,4920,4940,4940,4920,1140
|
|
20231019,090600,84232385,4930,4935,4935,4920,2835
|
|
20231019,090500,70263580,4935,4935,4935,4935,1
|
|
20231019,090400,70258645,4935,4940,4940,4935,1972
|
|
20231019,090300,60525505,4940,4940,4940,4940,194
|
|
20231019,090200,59567145,4940,4945,4945,4935,2683
|
|
20231019,090100,46314305,4945,4960,4980,4945,5502
|
|
20231019,090000,19048670,4960,4985,4985,4960,3825
|