606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,190300,16383027720,2595,2595,2595,2595,90534
|
|
20231010,190200,16383027720,2595,2595,2595,2595,0
|
|
20231010,190100,16383027720,2595,2595,2595,2595,0
|
|
20231010,190000,16383027720,2595,2595,2595,2595,0
|
|
20231010,185900,16383027720,2595,2595,2595,2595,0
|
|
20231010,185800,16383027720,2595,2595,2595,2595,0
|
|
20231010,185700,16383027720,2595,2595,2595,2595,0
|
|
20231010,185600,16383027720,2595,2595,2595,2595,0
|
|
20231010,185500,16383027720,2595,2595,2595,2595,0
|
|
20231010,185400,16383027720,2595,2595,2595,2595,0
|
|
20231010,185300,16383027720,2595,2595,2595,2595,0
|
|
20231010,185200,16383027720,2595,2595,2595,2595,0
|
|
20231010,185100,16383027720,2595,2595,2595,2595,0
|
|
20231010,185000,16383027720,2595,2595,2595,2595,0
|
|
20231010,184900,16383027720,2595,2595,2595,2595,0
|
|
20231010,184800,16383027720,2595,2595,2595,2595,0
|
|
20231010,184700,16383027720,2595,2595,2595,2595,0
|
|
20231010,184600,16383027720,2595,2595,2595,2595,0
|
|
20231010,184500,16383027720,2595,2595,2595,2595,0
|
|
20231010,184400,16383027720,2595,2595,2595,2595,0
|
|
20231010,184300,16383027720,2595,2595,2595,2595,0
|
|
20231010,184200,16383027720,2595,2595,2595,2595,0
|
|
20231010,184100,16383027720,2595,2595,2595,2595,0
|
|
20231010,184000,16383027720,2595,2595,2595,2595,0
|
|
20231010,183900,16383027720,2595,2595,2595,2595,0
|
|
20231010,183800,16383027720,2595,2595,2595,2595,0
|
|
20231010,183700,16383027720,2595,2595,2595,2595,0
|
|
20231010,183600,16383027720,2595,2595,2595,2595,0
|
|
20231010,183500,16383027720,2595,2595,2595,2595,0
|
|
20231010,183400,16383027720,2595,2595,2595,2595,0
|
|
20231010,183300,16383027720,2595,2595,2595,2595,90534
|
|
20231010,183200,16383027720,2595,2595,2595,2595,0
|
|
20231010,183100,16383027720,2595,2595,2595,2595,0
|
|
20231010,183000,16383027720,2595,2595,2595,2595,0
|
|
20231010,182900,16383027720,2595,2595,2595,2595,0
|
|
20231010,182800,16383027720,2595,2595,2595,2595,0
|
|
20231010,182700,16383027720,2595,2595,2595,2595,0
|
|
20231010,182600,16383027720,2595,2595,2595,2595,0
|
|
20231010,182500,16383027720,2595,2595,2595,2595,0
|
|
20231010,182400,16383027720,2595,2595,2595,2595,0
|
|
20231010,182300,16383027720,2595,2595,2595,2595,0
|
|
20231010,182200,16383027720,2595,2595,2595,2595,0
|
|
20231010,182100,16383027720,2595,2595,2595,2595,0
|
|
20231010,182000,16383027720,2595,2595,2595,2595,0
|
|
20231010,181900,16383027720,2595,2595,2595,2595,0
|
|
20231010,181800,16383027720,2595,2595,2595,2595,0
|
|
20231010,181700,16383027720,2595,2595,2595,2595,0
|
|
20231010,181600,16383027720,2595,2595,2595,2595,0
|
|
20231010,181500,16383027720,2595,2595,2595,2595,0
|
|
20231010,181400,16383027720,2595,2595,2595,2595,0
|
|
20231010,181300,16383027720,2595,2595,2595,2595,0
|
|
20231010,181200,16383027720,2595,2595,2595,2595,0
|
|
20231010,181100,16383027720,2595,2595,2595,2595,0
|
|
20231010,181000,16383027720,2595,2595,2595,2595,0
|
|
20231010,180900,16383027720,2595,2595,2595,2595,0
|
|
20231010,180800,16383027720,2595,2595,2595,2595,0
|
|
20231010,180700,16383027720,2595,2595,2595,2595,0
|
|
20231010,180600,16383027720,2595,2595,2595,2595,0
|
|
20231010,180500,16383027720,2595,2595,2595,2595,0
|
|
20231010,180400,16383027720,2595,2595,2595,2595,0
|
|
20231010,180300,16383027720,2595,2595,2595,2595,90534
|
|
20231010,180200,16383027720,2595,2595,2595,2595,0
|
|
20231010,180100,16383027720,2595,2595,2595,2595,0
|
|
20231010,180000,16383027720,2595,2595,2595,2595,0
|
|
20231010,175900,16383027720,2595,2595,2595,2595,0
|
|
20231010,175800,16383027720,2595,2595,2595,2595,0
|
|
20231010,175700,16383027720,2595,2595,2595,2595,0
|
|
20231010,175600,16383027720,2595,2595,2595,2595,0
|
|
20231010,175500,16383027720,2595,2595,2595,2595,0
|
|
20231010,175400,16383027720,2595,2595,2595,2595,0
|
|
20231010,175300,16383027720,2595,2595,2595,2595,0
|
|
20231010,175200,16383027720,2595,2595,2595,2595,0
|
|
20231010,175100,16383027720,2595,2595,2595,2595,0
|
|
20231010,175000,16383027720,2595,2595,2595,2595,0
|
|
20231010,174900,16383027720,2595,2595,2595,2595,0
|
|
20231010,174800,16383027720,2595,2595,2595,2595,0
|
|
20231010,174700,16383027720,2595,2595,2595,2595,0
|
|
20231010,174600,16383027720,2595,2595,2595,2595,0
|
|
20231010,174500,16383027720,2595,2595,2595,2595,0
|
|
20231010,174400,16383027720,2595,2595,2595,2595,0
|
|
20231010,174300,16383027720,2595,2595,2595,2595,0
|
|
20231010,174200,16383027720,2595,2595,2595,2595,0
|
|
20231010,174100,16383027720,2595,2595,2595,2595,0
|
|
20231010,174000,16383027720,2595,2595,2595,2595,0
|
|
20231010,173900,16383027720,2595,2595,2595,2595,0
|
|
20231010,173800,16383027720,2595,2595,2595,2595,0
|
|
20231010,173700,16383027720,2595,2595,2595,2595,0
|
|
20231010,173600,16383027720,2595,2595,2595,2595,0
|
|
20231010,173500,16383027720,2595,2595,2595,2595,0
|
|
20231010,173400,16383027720,2595,2595,2595,2595,0
|
|
20231010,173300,16383027720,2595,2595,2595,2595,90534
|
|
20231010,173200,16383027720,2595,2595,2595,2595,0
|
|
20231010,173100,16383027720,2595,2595,2595,2595,0
|
|
20231010,173000,16383027720,2595,2595,2595,2595,0
|
|
20231010,172900,16383027720,2595,2595,2595,2595,0
|
|
20231010,172800,16383027720,2595,2595,2595,2595,0
|
|
20231010,172700,16383027720,2595,2595,2595,2595,0
|
|
20231010,172600,16383027720,2595,2595,2595,2595,0
|
|
20231010,172500,16383027720,2595,2595,2595,2595,0
|
|
20231010,172400,16383027720,2595,2595,2595,2595,0
|
|
20231010,172300,16383027720,2595,2595,2595,2595,0
|
|
20231010,172200,16383027720,2595,2595,2595,2595,0
|
|
20231010,172100,16383027720,2595,2595,2595,2595,0
|
|
20231010,172000,16383027720,2595,2595,2595,2595,0
|
|
20231010,171900,16383027720,2595,2595,2595,2595,0
|
|
20231010,171800,16383027720,2595,2595,2595,2595,0
|
|
20231010,171700,16383027720,2595,2595,2595,2595,0
|
|
20231010,171600,16383027720,2595,2595,2595,2595,0
|
|
20231010,171500,16383027720,2595,2595,2595,2595,0
|
|
20231010,171400,16383027720,2595,2595,2595,2595,0
|
|
20231010,171300,16383027720,2595,2595,2595,2595,0
|
|
20231010,171200,16383027720,2595,2595,2595,2595,0
|
|
20231010,171100,16383027720,2595,2595,2595,2595,0
|
|
20231010,171000,16383027720,2595,2595,2595,2595,0
|
|
20231010,170900,16383027720,2595,2595,2595,2595,0
|
|
20231010,170800,16383027720,2595,2595,2595,2595,0
|
|
20231010,170700,16383027720,2595,2595,2595,2595,0
|
|
20231010,170600,16383027720,2595,2595,2595,2595,0
|
|
20231010,170500,16383027720,2595,2595,2595,2595,0
|
|
20231010,170400,16383027720,2595,2595,2595,2595,0
|
|
20231010,170300,16383027720,2595,2595,2595,2595,90534
|
|
20231010,170200,16383027720,2595,2595,2595,2595,0
|
|
20231010,170100,16383027720,2595,2595,2595,2595,0
|
|
20231010,170000,16383027720,2595,2595,2595,2595,0
|
|
20231010,165900,16383027720,2595,2595,2595,2595,0
|
|
20231010,165800,16383027720,2595,2595,2595,2595,0
|
|
20231010,165700,16383027720,2595,2595,2595,2595,0
|
|
20231010,165600,16383027720,2595,2595,2595,2595,0
|
|
20231010,165500,16383027720,2595,2595,2595,2595,0
|
|
20231010,165400,16383027720,2595,2595,2595,2595,0
|
|
20231010,165300,16383027720,2595,2595,2595,2595,0
|
|
20231010,165200,16383027720,2595,2595,2595,2595,0
|
|
20231010,165100,16383027720,2595,2595,2595,2595,0
|
|
20231010,165000,16383027720,2595,2595,2595,2595,0
|
|
20231010,164900,16383027720,2595,2595,2595,2595,0
|
|
20231010,164800,16383027720,2595,2595,2595,2595,0
|
|
20231010,164700,16383027720,2595,2595,2595,2595,0
|
|
20231010,164600,16383027720,2595,2595,2595,2595,0
|
|
20231010,164500,16383027720,2595,2595,2595,2595,0
|
|
20231010,164400,16383027720,2595,2595,2595,2595,0
|
|
20231010,164300,16383027720,2595,2595,2595,2595,0
|
|
20231010,164200,16383027720,2595,2595,2595,2595,0
|
|
20231010,164100,16383027720,2595,2595,2595,2595,0
|
|
20231010,164000,16383027720,2595,2595,2595,2595,0
|
|
20231010,163900,16383027720,2595,2595,2595,2595,0
|
|
20231010,163800,16383027720,2595,2595,2595,2595,0
|
|
20231010,163700,16383027720,2595,2595,2595,2595,0
|
|
20231010,163600,16383027720,2595,2595,2595,2595,0
|
|
20231010,163500,16383027720,2595,2595,2595,2595,0
|
|
20231010,163400,16383027720,2595,2595,2595,2595,0
|
|
20231010,163300,16383027720,2595,2595,2595,2595,90534
|
|
20231010,163200,16383027720,2595,2595,2595,2595,0
|
|
20231010,163100,16383027720,2595,2595,2595,2595,0
|
|
20231010,163000,16383027720,2595,2595,2595,2595,0
|
|
20231010,162900,16383027720,2595,2595,2595,2595,0
|
|
20231010,162800,16383027720,2595,2595,2595,2595,0
|
|
20231010,162700,16383027720,2595,2595,2595,2595,0
|
|
20231010,162600,16383027720,2595,2595,2595,2595,0
|
|
20231010,162500,16383027720,2595,2595,2595,2595,0
|
|
20231010,162400,16383027720,2595,2595,2595,2595,0
|
|
20231010,162300,16383027720,2595,2595,2595,2595,0
|
|
20231010,162200,16383027720,2595,2595,2595,2595,0
|
|
20231010,162100,16383027720,2595,2595,2595,2595,0
|
|
20231010,162000,16383027720,2595,2595,2595,2595,0
|
|
20231010,161900,16383027720,2595,2595,2595,2595,0
|
|
20231010,161800,16383027720,2595,2595,2595,2595,0
|
|
20231010,161700,16383027720,2595,2595,2595,2595,0
|
|
20231010,161600,16383027720,2595,2595,2595,2595,0
|
|
20231010,161500,16383027720,2595,2595,2595,2595,0
|
|
20231010,161400,16383027720,2595,2595,2595,2595,0
|
|
20231010,161300,16383027720,2595,2595,2595,2595,0
|
|
20231010,161200,16383027720,2595,2595,2595,2595,0
|
|
20231010,161100,16383027720,2595,2595,2595,2595,0
|
|
20231010,161000,16383027720,2595,2595,2595,2595,0
|
|
20231010,160900,16383027720,2595,2595,2595,2595,0
|
|
20231010,160800,16383027720,2595,2595,2595,2595,0
|
|
20231010,160700,16383027720,2595,2595,2595,2595,0
|
|
20231010,160600,16383027720,2595,2595,2595,2595,0
|
|
20231010,160500,16383027720,2595,2595,2595,2595,0
|
|
20231010,160400,16383027720,2595,2595,2595,2595,0
|
|
20231010,160300,16383027720,2595,2595,2595,2595,90534
|
|
20231010,160200,16383027720,2595,2595,2595,2595,0
|
|
20231010,160100,16383027720,2595,2595,2595,2595,0
|
|
20231010,160000,16383027720,2595,2595,2595,2595,0
|
|
20231010,155900,16383027720,2595,2595,2595,2595,0
|
|
20231010,155800,16383027720,2595,2595,2595,2595,0
|
|
20231010,155700,16383027720,2595,2595,2595,2595,0
|
|
20231010,155600,16383027720,2595,2595,2595,2595,0
|
|
20231010,155500,16383027720,2595,2595,2595,2595,0
|
|
20231010,155400,16383027720,2595,2595,2595,2595,0
|
|
20231010,155300,16383027720,2595,2595,2595,2595,0
|
|
20231010,155200,16383027720,2595,2595,2595,2595,0
|
|
20231010,155100,16383027720,2595,2595,2595,2595,0
|
|
20231010,155000,16383027720,2595,2595,2595,2595,0
|
|
20231010,154900,16383027720,2595,2595,2595,2595,0
|
|
20231010,154800,16383027720,2595,2595,2595,2595,0
|
|
20231010,154700,16383027720,2595,2595,2595,2595,0
|
|
20231010,154600,16383027720,2595,2595,2595,2595,0
|
|
20231010,154500,16383027720,2595,2595,2595,2595,0
|
|
20231010,154400,16383027720,2595,2595,2595,2595,0
|
|
20231010,154300,16383027720,2595,2595,2595,2595,0
|
|
20231010,154200,16383027720,2595,2595,2595,2595,0
|
|
20231010,154100,16383027720,2595,2595,2595,2595,0
|
|
20231010,154000,16383027720,2595,2595,2595,2595,0
|
|
20231010,153900,16383027720,2595,2595,2595,2595,0
|
|
20231010,153800,16383027720,2595,2595,2595,2595,0
|
|
20231010,153700,16383027720,2595,2595,2595,2595,0
|
|
20231010,153600,16383027720,2595,2595,2595,2595,0
|
|
20231010,153500,16383027720,2595,2595,2595,2595,0
|
|
20231010,153400,16383027720,2595,2595,2595,2595,0
|
|
20231010,153300,16383027720,2595,2595,2595,2595,90534
|
|
20231010,153200,16383027720,2595,2595,2595,2595,0
|
|
20231010,153100,16383027720,2595,2595,2595,2595,0
|
|
20231010,153000,16383027720,2595,2595,2595,2595,90534
|
|
20231010,152900,16148091990,2595,2595,2595,2595,0
|
|
20231010,152800,16148091990,2595,2595,2595,2595,0
|
|
20231010,152700,16148091990,2595,2595,2595,2595,0
|
|
20231010,152600,16148091990,2595,2595,2595,2595,0
|
|
20231010,152500,16148091990,2595,2595,2595,2595,0
|
|
20231010,152400,16148091990,2595,2595,2595,2595,0
|
|
20231010,152300,16148091990,2595,2595,2595,2595,0
|
|
20231010,152200,16148091990,2595,2595,2595,2595,0
|
|
20231010,152100,16148091990,2595,2595,2595,2595,0
|
|
20231010,152000,16148091990,2595,2595,2595,2595,0
|
|
20231010,151900,16148091990,2595,2595,2595,2580,42403
|
|
20231010,151800,16038288395,2595,2600,2600,2580,42370
|
|
20231010,151700,15928666380,2600,2610,2610,2585,21285
|
|
20231010,151600,15873488235,2610,2605,2625,2590,50311
|
|
20231010,151500,15742140365,2600,2590,2605,2590,22821
|
|
20231010,151400,15682931155,2600,2595,2610,2595,43074
|
|
20231010,151300,15570791630,2600,2635,2635,2575,88384
|
|
20231010,151200,15340903685,2635,2615,2635,2600,71018
|
|
20231010,151100,15155075825,2615,2595,2630,2595,67822
|
|
20231010,151000,14977475940,2595,2595,2605,2590,21659
|
|
20231010,150900,14921258980,2595,2575,2620,2565,77664
|
|
20231010,150800,14719529595,2580,2580,2595,2575,19358
|
|
20231010,150700,14669487315,2595,2570,2595,2565,17636
|
|
20231010,150600,14624040200,2570,2550,2570,2550,7889
|
|
20231010,150500,14603825570,2550,2555,2565,2550,5861
|
|
20231010,150400,14588861520,2550,2560,2565,2545,33511
|
|
20231010,150300,14503351015,2560,2560,2575,2555,10426
|
|
20231010,150200,14476618140,2560,2555,2560,2545,25551
|
|
20231010,150100,14411367635,2560,2580,2585,2560,38144
|
|
20231010,150000,14313440300,2580,2595,2595,2575,20662
|
|
20231010,145900,14259974165,2595,2610,2610,2595,21049
|
|
20231010,145800,14205218675,2610,2610,2610,2600,40943
|
|
20231010,145700,14098580305,2605,2610,2615,2600,24304
|
|
20231010,145600,14035187660,2610,2610,2615,2580,61074
|
|
20231010,145500,13876194100,2600,2575,2610,2570,30482
|
|
20231010,145400,13797207195,2565,2570,2585,2560,23585
|
|
20231010,145300,13736512445,2575,2600,2600,2565,43121
|
|
20231010,145200,13625281485,2600,2615,2615,2585,51334
|
|
20231010,145100,13491817655,2615,2620,2640,2600,120557
|
|
20231010,145000,13176066750,2615,2570,2645,2570,203775
|
|
20231010,144900,12643264935,2570,2580,2585,2565,10348
|
|
20231010,144800,12616611150,2575,2590,2595,2575,46936
|
|
20231010,144700,12495237210,2595,2575,2600,2560,82105
|
|
20231010,144600,12282459310,2575,2545,2580,2540,28522
|
|
20231010,144500,12209341360,2545,2545,2550,2545,6204
|
|
20231010,144400,12193543840,2545,2535,2545,2535,4682
|
|
20231010,144300,12181655055,2540,2535,2545,2530,2513
|
|
20231010,144200,12175292705,2535,2545,2550,2535,2957
|
|
20231010,144100,12167775770,2545,2530,2545,2530,5923
|
|
20231010,144000,12152750330,2535,2535,2535,2530,933
|
|
20231010,143900,12150385585,2535,2535,2540,2530,954
|
|
20231010,143800,12147965565,2535,2525,2535,2525,3644
|
|
20231010,143700,12138734965,2535,2540,2540,2525,9955
|
|
20231010,143600,12113549505,2540,2535,2545,2535,114
|
|
20231010,143500,12113259950,2545,2540,2550,2540,7020
|
|
20231010,143400,12095399775,2535,2540,2545,2535,8009
|
|
20231010,143300,12075065295,2535,2545,2550,2535,10750
|
|
20231010,143200,12047754690,2545,2555,2555,2545,5156
|
|
20231010,143100,12034619440,2555,2560,2560,2540,14137
|
|
20231010,143000,11998541055,2560,2550,2560,2545,18952
|
|
20231010,142900,11950112915,2550,2550,2555,2545,11103
|
|
20231010,142800,11921800485,2550,2550,2555,2540,6494
|
|
20231010,142700,11905269535,2545,2530,2550,2530,18314
|
|
20231010,142600,11858800775,2530,2535,2535,2525,1296
|
|
20231010,142500,11855518875,2530,2535,2535,2525,2877
|
|
20231010,142400,11848234005,2535,2545,2545,2530,5847
|
|
20231010,142300,11833411820,2545,2550,2550,2535,12988
|
|
20231010,142200,11800394225,2550,2545,2550,2540,10725
|
|
20231010,142100,11773065415,2550,2545,2555,2540,8043
|
|
20231010,142000,11752569595,2545,2545,2550,2540,14873
|
|
20231010,141900,11714705765,2545,2535,2550,2530,8623
|
|
20231010,141800,11692805525,2535,2530,2540,2525,19138
|
|
20231010,141700,11644315635,2530,2520,2535,2515,17825
|
|
20231010,141600,11599264260,2520,2520,2525,2510,2873
|
|
20231010,141500,11592026475,2520,2500,2520,2500,4059
|
|
20231010,141400,11581845360,2505,2505,2510,2500,10660
|
|
20231010,141300,11555144195,2505,2505,2505,2500,5521
|
|
20231010,141200,11541328060,2505,2490,2505,2490,4501
|
|
20231010,141100,11530085495,2490,2505,2510,2480,23153
|
|
20231010,141000,11472283620,2510,2505,2510,2505,8443
|
|
20231010,140900,11451130275,2510,2520,2520,2510,6166
|
|
20231010,140800,11435623720,2520,2530,2530,2515,4214
|
|
20231010,140700,11424993080,2535,2540,2540,2530,3808
|
|
20231010,140600,11415348580,2535,2530,2540,2530,18146
|
|
20231010,140500,11369363070,2530,2530,2530,2525,1341
|
|
20231010,140400,11365977020,2530,2530,2530,2525,5380
|
|
20231010,140300,11352392080,2530,2525,2530,2525,1558
|
|
20231010,140200,11348453705,2530,2525,2530,2515,9845
|
|
20231010,140100,11323598480,2515,2510,2520,2510,10010
|
|
20231010,140000,11298459795,2510,2525,2525,2510,8560
|
|
20231010,135900,11276931275,2525,2525,2525,2520,14991
|
|
20231010,135800,11239124375,2525,2535,2540,2525,9652
|
|
20231010,135700,11214703150,2535,2540,2545,2530,5198
|
|
20231010,135600,11201525570,2545,2545,2550,2540,8357
|
|
20231010,135500,11180263280,2545,2545,2550,2535,16442
|
|
20231010,135400,11138470620,2545,2540,2550,2530,7649
|
|
20231010,135300,11119054630,2535,2545,2545,2535,4975
|
|
20231010,135200,11106431170,2540,2535,2555,2535,11526
|
|
20231010,135100,11077094820,2550,2530,2555,2525,10171
|
|
20231010,135000,11051283795,2525,2530,2530,2520,26411
|
|
20231010,134900,10984665315,2530,2540,2540,2530,22563
|
|
20231010,134800,10927506695,2540,2550,2550,2530,27543
|
|
20231010,134700,10857667625,2550,2550,2550,2540,12170
|
|
20231010,134600,10826693990,2545,2550,2555,2540,7433
|
|
20231010,134500,10807780935,2550,2535,2550,2530,13670
|
|
20231010,134400,10773087960,2535,2540,2550,2535,11570
|
|
20231010,134300,10743712260,2535,2545,2550,2530,28233
|
|
20231010,134200,10672178130,2545,2550,2555,2545,13268
|
|
20231010,134100,10638364295,2545,2570,2575,2540,18175
|
|
20231010,134000,10591890815,2570,2580,2595,2570,44676
|
|
20231010,133900,10476311525,2580,2570,2590,2565,17128
|
|
20231010,133800,10432194945,2570,2550,2575,2550,9734
|
|
20231010,133700,10407268910,2540,2565,2565,2535,22083
|
|
20231010,133600,10351126250,2565,2595,2595,2545,39615
|
|
20231010,133500,10249471240,2590,2565,2600,2560,73812
|
|
20231010,133400,10058341720,2565,2575,2580,2565,11869
|
|
20231010,133300,10027807415,2580,2590,2595,2575,35118
|
|
20231010,133200,9936869425,2590,2575,2595,2565,52116
|
|
20231010,133100,9802316825,2570,2560,2575,2550,12948
|
|
20231010,133000,9769110315,2545,2560,2560,2545,8623
|
|
20231010,132900,9747085140,2560,2550,2565,2545,4166
|
|
20231010,132800,9736444920,2555,2580,2590,2535,39727
|
|
20231010,132700,9634668275,2575,2555,2590,2555,111681
|
|
20231010,132600,9346446705,2560,2550,2565,2540,25249
|
|
20231010,132500,9282001765,2550,2560,2565,2545,16036
|
|
20231010,132400,9241057740,2560,2565,2575,2550,45293
|
|
20231010,132300,9124741540,2565,2550,2565,2545,43116
|
|
20231010,132200,9014593830,2545,2515,2545,2515,19324
|
|
20231010,132100,8965591580,2505,2520,2520,2505,7098
|
|
20231010,132000,8947749740,2520,2525,2525,2515,1185
|
|
20231010,131900,8944768625,2525,2515,2525,2510,8271
|
|
20231010,131800,8923985765,2520,2520,2530,2510,12829
|
|
20231010,131700,8891691940,2525,2540,2540,2520,10186
|
|
20231010,131600,8865936965,2540,2530,2545,2530,9096
|
|
20231010,131500,8842854920,2530,2530,2535,2530,2967
|
|
20231010,131400,8835348405,2530,2540,2540,2530,9119
|
|
20231010,131300,8812223140,2540,2545,2545,2530,9185
|
|
20231010,131200,8788901350,2540,2540,2550,2540,7041
|
|
20231010,131100,8770977790,2540,2550,2550,2540,15978
|
|
20231010,131000,8730319155,2550,2545,2550,2540,4558
|
|
20231010,130900,8718717475,2550,2540,2555,2540,18894
|
|
20231010,130800,8670556895,2540,2535,2540,2530,5747
|
|
20231010,130700,8655988850,2525,2540,2545,2525,9757
|
|
20231010,130600,8631265950,2540,2515,2550,2515,29802
|
|
20231010,130500,8555572245,2515,2510,2515,2505,8102
|
|
20231010,130400,8535233195,2510,2515,2515,2495,6969
|
|
20231010,130300,8517795380,2505,2530,2535,2505,8168
|
|
20231010,130200,8497216230,2530,2540,2550,2530,7068
|
|
20231010,130100,8479268980,2540,2520,2555,2515,14514
|
|
20231010,130000,8442291100,2525,2535,2535,2505,14985
|
|
20231010,125900,8404558775,2530,2535,2540,2530,10217
|
|
20231010,125800,8378646740,2540,2535,2550,2530,37325
|
|
20231010,125700,8283853720,2540,2555,2560,2535,30772
|
|
20231010,125600,8205545615,2555,2555,2565,2525,38734
|
|
20231010,125500,8106715610,2555,2520,2570,2520,89226
|
|
20231010,125400,7878674660,2525,2530,2540,2515,59006
|
|
20231010,125300,7729364540,2535,2500,2540,2500,91309
|
|
20231010,125200,7499424965,2500,2485,2500,2480,10265
|
|
20231010,125100,7473849180,2480,2480,2485,2475,3797
|
|
20231010,125000,7464429700,2480,2475,2480,2475,494
|
|
20231010,124900,7463207045,2480,2475,2480,2475,207
|
|
20231010,124800,7462694700,2475,2470,2475,2465,434
|
|
20231010,124700,7461622720,2470,2470,2470,2470,21
|
|
20231010,124600,7461570850,2470,2480,2480,2470,2172
|
|
20231010,124500,7456203810,2480,2465,2480,2465,9047
|
|
20231010,124400,7433864035,2465,2465,2470,2465,1804
|
|
20231010,124300,7429417170,2465,2470,2470,2465,2347
|
|
20231010,124200,7423625465,2480,2475,2480,2470,5111
|
|
20231010,124100,7410996040,2470,2475,2475,2470,3617
|
|
20231010,124000,7402062015,2475,2480,2485,2475,5768
|
|
20231010,123900,7387780780,2480,2485,2485,2480,1271
|
|
20231010,123800,7384624405,2480,2485,2490,2480,6736
|
|
20231010,123700,7367918405,2490,2490,2490,2485,151
|
|
20231010,123600,7367542565,2485,2485,2490,2485,509
|
|
20231010,123500,7366277635,2490,2500,2500,2485,8500
|
|
20231010,123400,7345100985,2500,2495,2500,2495,1220
|
|
20231010,123300,7342053740,2500,2495,2500,2490,2375
|
|
20231010,123200,7336132165,2500,2495,2505,2495,16702
|
|
20231010,123100,7294350115,2495,2485,2495,2485,4558
|
|
20231010,123000,7283002570,2485,2480,2485,2480,23
|
|
20231010,122900,7282945515,2480,2480,2480,2480,500
|
|
20231010,122800,7281705515,2485,2480,2485,2480,1782
|
|
20231010,122700,7277283645,2485,2485,2485,2485,1
|
|
20231010,122600,7277281160,2475,2480,2485,2475,3656
|
|
20231010,122500,7268223850,2480,2480,2485,2480,1820
|
|
20231010,122400,7263710245,2485,2480,2485,2480,4404
|
|
20231010,122300,7252788315,2485,2480,2485,2480,14
|
|
20231010,122200,7252753535,2485,2485,2490,2485,3170
|
|
20231010,122100,7244876080,2485,2485,2485,2485,1021
|
|
20231010,122000,7242338895,2485,2480,2485,2480,3309
|
|
20231010,121900,7234132570,2485,2485,2485,2480,293
|
|
20231010,121800,7233405465,2485,2485,2485,2480,1521
|
|
20231010,121700,7229632830,2485,2480,2485,2480,879
|
|
20231010,121600,7227452900,2480,2475,2485,2475,2337
|
|
20231010,121500,7221655715,2475,2480,2480,2475,2360
|
|
20231010,121400,7215804550,2480,2480,2480,2480,3146
|
|
20231010,121300,7208002470,2480,2475,2480,2475,7281
|
|
20231010,121200,7189968400,2475,2465,2475,2465,431
|
|
20231010,121100,7188902960,2470,2475,2475,2465,208
|
|
20231010,121000,7188388200,2465,2465,2465,2465,148
|
|
20231010,120900,7188023380,2475,2470,2475,2470,1660
|
|
20231010,120800,7183923170,2475,2470,2475,2470,1772
|
|
20231010,120700,7179546010,2470,2465,2470,2465,4184
|
|
20231010,120600,7169217030,2465,2460,2475,2460,844
|
|
20231010,120500,7167137890,2455,2470,2470,2455,16035
|
|
20231010,120400,7127688945,2475,2470,2475,2470,1022
|
|
20231010,120300,7125164600,2475,2475,2480,2475,3314
|
|
20231010,120200,7116952445,2475,2480,2480,2475,1031
|
|
20231010,120100,7114400565,2480,2475,2480,2470,7964
|
|
20231010,120000,7094711485,2480,2485,2485,2480,1116
|
|
20231010,115900,7091943680,2480,2475,2480,2475,3067
|
|
20231010,115800,7084348270,2475,2480,2480,2475,2455
|
|
20231010,115700,7078266755,2480,2480,2485,2480,3491
|
|
20231010,115600,7069604635,2480,2480,2485,2480,9386
|
|
20231010,115500,7046324320,2480,2485,2490,2480,2247
|
|
20231010,115400,7040751730,2490,2485,2490,2480,4372
|
|
20231010,115300,7029884080,2485,2485,2485,2485,4126
|
|
20231010,115200,7019630970,2485,2490,2490,2485,2218
|
|
20231010,115100,7014114060,2490,2485,2495,2485,1906
|
|
20231010,115000,7009370145,2485,2490,2495,2480,10733
|
|
20231010,114900,6982686745,2490,2495,2495,2490,1740
|
|
20231010,114800,6978350445,2485,2500,2500,2485,15954
|
|
20231010,114700,6938554305,2500,2505,2510,2500,2431
|
|
20231010,114600,6932464790,2505,2505,2510,2505,3277
|
|
20231010,114500,6924245990,2505,2510,2515,2505,4758
|
|
20231010,114400,6912318865,2505,2510,2515,2495,9193
|
|
20231010,114300,6889256130,2515,2520,2520,2510,11543
|
|
20231010,114200,6860239950,2520,2525,2530,2515,23038
|
|
20231010,114100,6802196590,2530,2505,2530,2490,51958
|
|
20231010,114000,6671320190,2505,2510,2510,2500,13009
|
|
20231010,113900,6638722910,2510,2485,2510,2480,14857
|
|
20231010,113800,6601647350,2485,2495,2495,2485,5792
|
|
20231010,113700,6587220720,2495,2495,2505,2490,45443
|
|
20231010,113600,6473570060,2500,2490,2500,2490,15631
|
|
20231010,113500,6434595925,2485,2485,2490,2485,461
|
|
20231010,113400,6433450335,2485,2490,2490,2485,925
|
|
20231010,113300,6431151705,2485,2490,2490,2485,1326
|
|
20231010,113200,6427851040,2490,2490,2490,2485,3062
|
|
20231010,113100,6420229610,2485,2490,2490,2485,4504
|
|
20231010,113000,6409015275,2490,2480,2490,2480,5902
|
|
20231010,112900,6394348545,2480,2475,2480,2475,2039
|
|
20231010,112800,6389291845,2475,2475,2475,2470,286
|
|
20231010,112700,6388584050,2470,2470,2475,2465,907
|
|
20231010,112600,6386342960,2470,2485,2485,2470,6124
|
|
20231010,112500,6371195965,2480,2475,2485,2475,2926
|
|
20231010,112400,6363941920,2475,2480,2480,2470,8252
|
|
20231010,112300,6343517565,2480,2475,2490,2475,19176
|
|
20231010,112200,6295938330,2470,2465,2475,2465,9716
|
|
20231010,112100,6271941220,2465,2470,2470,2465,4044
|
|
20231010,112000,6261965685,2470,2470,2470,2470,1
|
|
20231010,111900,6261963215,2470,2470,2470,2470,2581
|
|
20231010,111800,6255588145,2470,2470,2475,2465,17998
|
|
20231010,111700,6211131080,2470,2460,2475,2460,13022
|
|
20231010,111600,6178947185,2460,2455,2465,2455,4024
|
|
20231010,111500,6169052535,2455,2455,2455,2455,1702
|
|
20231010,111400,6164874125,2455,2445,2455,2445,4486
|
|
20231010,111300,6153888395,2445,2440,2445,2435,1302
|
|
20231010,111200,6150711515,2445,2445,2445,2440,3381
|
|
20231010,111100,6142461470,2440,2440,2445,2440,176
|
|
20231010,111000,6142032025,2445,2440,2445,2435,2420
|
|
20231010,110900,6136127520,2440,2445,2445,2440,1280
|
|
20231010,110800,6133004205,2445,2445,2445,2440,4611
|
|
20231010,110700,6121752810,2445,2445,2445,2440,925
|
|
20231010,110600,6119495300,2440,2440,2445,2440,638
|
|
20231010,110500,6117938575,2445,2445,2445,2440,1911
|
|
20231010,110400,6113275510,2450,2445,2450,2440,979
|
|
20231010,110300,6110882380,2450,2450,2450,2445,1033
|
|
20231010,110200,6108356180,2445,2450,2450,2445,617
|
|
20231010,110100,6106844555,2450,2450,2450,2450,2252
|
|
20231010,110000,6101327155,2455,2450,2455,2450,203
|
|
20231010,105900,6100829795,2455,2445,2455,2445,3901
|
|
20231010,105800,6091275105,2445,2430,2445,2430,3268
|
|
20231010,105700,6083315760,2430,2440,2440,2430,3310
|
|
20231010,105600,6075254945,2440,2445,2445,2440,1752
|
|
20231010,105500,6070979245,2445,2445,2445,2440,1118
|
|
20231010,105400,6068245885,2440,2440,2445,2440,1906
|
|
20231010,105300,6063594980,2440,2435,2440,2430,3582
|
|
20231010,105200,6054856960,2435,2430,2435,2430,806
|
|
20231010,105100,6052896750,2435,2430,2435,2430,1906
|
|
20231010,105000,6048264860,2430,2440,2440,2430,5799
|
|
20231010,104900,6034144795,2435,2440,2440,2430,1423
|
|
20231010,104800,6030677695,2440,2440,2440,2425,15305
|
|
20231010,104700,5993495765,2435,2440,2445,2435,215
|
|
20231010,104600,5992972215,2450,2450,2450,2450,4
|
|
20231010,104500,5992962415,2435,2450,2450,2435,6306
|
|
20231010,104400,5977593980,2450,2450,2450,2450,43
|
|
20231010,104300,5977488630,2440,2440,2440,2440,426
|
|
20231010,104200,5976449190,2440,2445,2445,2440,1246
|
|
20231010,104100,5973404730,2445,2455,2455,2445,1939
|
|
20231010,104000,5968660370,2460,2460,2460,2460,0
|
|
20231010,103900,5968660370,2460,2455,2460,2450,1865
|
|
20231010,103800,5964090825,2460,2460,2460,2460,0
|
|
20231010,103700,5964090825,2460,2455,2460,2450,4276
|
|
20231010,103600,5953610255,2455,2465,2465,2450,1974
|
|
20231010,103500,5948758555,2470,2465,2475,2465,8225
|
|
20231010,103400,5928452200,2465,2450,2470,2450,8457
|
|
20231010,103300,5907582430,2465,2455,2465,2455,9142
|
|
20231010,103200,5885070465,2455,2455,2460,2445,9299
|
|
20231010,103100,5862205095,2455,2455,2460,2455,1765
|
|
20231010,103000,5857868945,2455,2445,2455,2445,5167
|
|
20231010,102900,5845215920,2445,2440,2445,2440,15763
|
|
20231010,102800,5806754180,2440,2440,2440,2440,21
|
|
20231010,102700,5806702940,2440,2440,2440,2435,2224
|
|
20231010,102600,5801283270,2440,2445,2445,2440,531
|
|
20231010,102500,5799987120,2440,2440,2445,2440,4306
|
|
20231010,102400,5789462500,2440,2440,2445,2435,8501
|
|
20231010,102300,5768720555,2440,2440,2440,2435,2754
|
|
20231010,102200,5762013185,2440,2435,2440,2435,6851
|
|
20231010,102100,5745307025,2435,2440,2440,2430,7498
|
|
20231010,102000,5727076920,2435,2435,2440,2435,4543
|
|
20231010,101900,5716014700,2435,2435,2440,2435,2251
|
|
20231010,101800,5710533495,2435,2440,2440,2430,2653
|
|
20231010,101700,5704075800,2435,2440,2440,2435,817
|
|
20231010,101600,5702086350,2435,2430,2440,2430,7021
|
|
20231010,101500,5685008955,2430,2435,2440,2430,2122
|
|
20231010,101400,5679844465,2440,2435,2440,2435,5835
|
|
20231010,101300,5665632900,2440,2445,2445,2435,11009
|
|
20231010,101200,5638726710,2450,2445,2450,2440,2131
|
|
20231010,101100,5633513615,2445,2440,2445,2440,1544
|
|
20231010,101000,5629739140,2445,2440,2445,2435,5730
|
|
20231010,100900,5615758110,2440,2445,2445,2440,2657
|
|
20231010,100800,5609268810,2445,2445,2445,2440,3513
|
|
20231010,100700,5600696005,2445,2445,2445,2440,4984
|
|
20231010,100600,5588510240,2450,2450,2450,2445,3612
|
|
20231010,100500,5579667765,2450,2455,2460,2445,6951
|
|
20231010,100400,5562641075,2455,2460,2465,2450,2686
|
|
20231010,100300,5556043555,2450,2450,2460,2450,1572
|
|
20231010,100200,5552185125,2450,2450,2450,2440,33303
|
|
20231010,100100,5470757155,2450,2465,2465,2450,10545
|
|
20231010,100000,5444864595,2465,2470,2470,2465,3458
|
|
20231010,095900,5436333340,2470,2465,2470,2460,8029
|
|
20231010,095800,5416519240,2465,2455,2465,2455,3955
|
|
20231010,095700,5406797010,2460,2455,2460,2450,10335
|
|
20231010,095600,5381417965,2460,2450,2460,2450,11648
|
|
20231010,095500,5352836230,2450,2465,2465,2450,6052
|
|
20231010,095400,5337974955,2465,2475,2475,2455,50005
|
|
20231010,095300,5214880110,2470,2480,2480,2465,16483
|
|
20231010,095200,5174105530,2475,2485,2490,2470,24975
|
|
20231010,095100,5112111645,2475,2465,2485,2465,8039
|
|
20231010,095000,5092230175,2465,2470,2475,2460,13560
|
|
20231010,094900,5058772890,2470,2485,2490,2460,19504
|
|
20231010,094800,5010546885,2485,2470,2490,2465,25487
|
|
20231010,094700,4947389570,2470,2470,2480,2460,19938
|
|
20231010,094600,4898045150,2470,2470,2485,2460,23694
|
|
20231010,094500,4839430145,2465,2460,2465,2450,8044
|
|
20231010,094400,4819613575,2460,2460,2465,2445,14197
|
|
20231010,094300,4784769290,2450,2460,2460,2445,7632
|
|
20231010,094200,4766072890,2455,2460,2465,2450,5606
|
|
20231010,094100,4752296980,2465,2455,2470,2450,7242
|
|
20231010,094000,4734475305,2450,2445,2455,2440,9530
|
|
20231010,093900,4711159375,2445,2445,2450,2440,6418
|
|
20231010,093800,4695488995,2445,2455,2460,2445,8736
|
|
20231010,093700,4674085535,2455,2445,2470,2445,23438
|
|
20231010,093600,4616508685,2450,2445,2455,2440,12618
|
|
20231010,093500,4585569000,2445,2450,2450,2440,25643
|
|
20231010,093400,4522857525,2450,2450,2450,2440,6988
|
|
20231010,093300,4505777495,2450,2435,2450,2430,19468
|
|
20231010,093200,4458376225,2440,2460,2460,2430,15362
|
|
20231010,093100,4420839670,2465,2460,2465,2450,7142
|
|
20231010,093000,4403290450,2460,2440,2465,2435,3530
|
|
20231010,092900,4394646770,2445,2435,2460,2435,3020
|
|
20231010,092800,4387245035,2425,2445,2460,2425,8135
|
|
20231010,092700,4367414065,2445,2435,2445,2435,5016
|
|
20231010,092600,4355155500,2430,2425,2430,2420,6835
|
|
20231010,092500,4338584865,2425,2420,2425,2420,10644
|
|
20231010,092400,4312815460,2435,2440,2440,2420,12887
|
|
20231010,092300,4281483190,2445,2460,2465,2445,11150
|
|
20231010,092200,4254134230,2465,2450,2470,2450,13624
|
|
20231010,092100,4220635390,2445,2445,2455,2420,45900
|
|
20231010,092000,4108929310,2445,2465,2470,2445,44675
|
|
20231010,091900,3999291040,2465,2480,2485,2465,13542
|
|
20231010,091800,3965839985,2480,2485,2495,2470,24964
|
|
20231010,091700,3903858915,2490,2500,2505,2480,30697
|
|
20231010,091600,3827352305,2500,2500,2505,2500,6966
|
|
20231010,091500,3809935805,2505,2500,2505,2500,21071
|
|
20231010,091400,3757233145,2500,2520,2520,2500,44078
|
|
20231010,091300,3646700160,2515,2525,2535,2510,39679
|
|
20231010,091200,3546660425,2525,2550,2565,2520,44117
|
|
20231010,091100,3434669045,2560,2530,2590,2525,96847
|
|
20231010,091000,3186208955,2550,2515,2555,2510,46281
|
|
20231010,090900,3069202925,2515,2535,2545,2515,36976
|
|
20231010,090800,2975660315,2535,2550,2555,2530,55520
|
|
20231010,090700,2834324790,2545,2515,2580,2505,99804
|
|
20231010,090600,2580566065,2515,2500,2570,2500,153723
|
|
20231010,090500,2191102255,2505,2460,2505,2455,65554
|
|
20231010,090400,2028235670,2460,2570,2580,2460,141542
|
|
20231010,090300,1671619040,2570,2510,2620,2505,376065
|
|
20231010,090200,709724875,2505,2530,2530,2500,280750
|
|
20231010,090100,0,2250,2250,2250,2250,0
|
|
20231010,090000,0,2250,2250,2250,2250,0
|