605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,190200,11474479325,2430,2430,2430,2430,31922
|
|
20231016,190100,11474479325,2430,2430,2430,2430,0
|
|
20231016,190000,11474479325,2430,2430,2430,2430,0
|
|
20231016,185900,11474479325,2430,2430,2430,2430,0
|
|
20231016,185800,11474479325,2430,2430,2430,2430,0
|
|
20231016,185700,11474479325,2430,2430,2430,2430,0
|
|
20231016,185600,11474479325,2430,2430,2430,2430,0
|
|
20231016,185500,11474479325,2430,2430,2430,2430,0
|
|
20231016,185400,11474479325,2430,2430,2430,2430,0
|
|
20231016,185300,11474479325,2430,2430,2430,2430,0
|
|
20231016,185200,11474479325,2430,2430,2430,2430,0
|
|
20231016,185100,11474479325,2430,2430,2430,2430,0
|
|
20231016,185000,11474479325,2430,2430,2430,2430,0
|
|
20231016,184900,11474479325,2430,2430,2430,2430,0
|
|
20231016,184800,11474479325,2430,2430,2430,2430,0
|
|
20231016,184700,11474479325,2430,2430,2430,2430,0
|
|
20231016,184600,11474479325,2430,2430,2430,2430,0
|
|
20231016,184500,11474479325,2430,2430,2430,2430,0
|
|
20231016,184400,11474479325,2430,2430,2430,2430,0
|
|
20231016,184300,11474479325,2430,2430,2430,2430,0
|
|
20231016,184200,11474479325,2430,2430,2430,2430,0
|
|
20231016,184100,11474479325,2430,2430,2430,2430,0
|
|
20231016,184000,11474479325,2430,2430,2430,2430,0
|
|
20231016,183900,11474479325,2430,2430,2430,2430,0
|
|
20231016,183800,11474479325,2430,2430,2430,2430,0
|
|
20231016,183700,11474479325,2430,2430,2430,2430,0
|
|
20231016,183600,11474479325,2430,2430,2430,2430,0
|
|
20231016,183500,11474479325,2430,2430,2430,2430,0
|
|
20231016,183400,11474479325,2430,2430,2430,2430,0
|
|
20231016,183300,11474479325,2430,2430,2430,2430,0
|
|
20231016,183200,11474479325,2430,2430,2430,2430,31922
|
|
20231016,183100,11474479325,2430,2430,2430,2430,0
|
|
20231016,183000,11474479325,2430,2430,2430,2430,0
|
|
20231016,182900,11474479325,2430,2430,2430,2430,0
|
|
20231016,182800,11474479325,2430,2430,2430,2430,0
|
|
20231016,182700,11474479325,2430,2430,2430,2430,0
|
|
20231016,182600,11474479325,2430,2430,2430,2430,0
|
|
20231016,182500,11474479325,2430,2430,2430,2430,0
|
|
20231016,182400,11474479325,2430,2430,2430,2430,0
|
|
20231016,182300,11474479325,2430,2430,2430,2430,0
|
|
20231016,182200,11474479325,2430,2430,2430,2430,0
|
|
20231016,182100,11474479325,2430,2430,2430,2430,0
|
|
20231016,182000,11474479325,2430,2430,2430,2430,0
|
|
20231016,181900,11474479325,2430,2430,2430,2430,0
|
|
20231016,181800,11474479325,2430,2430,2430,2430,0
|
|
20231016,181700,11474479325,2430,2430,2430,2430,0
|
|
20231016,181600,11474479325,2430,2430,2430,2430,0
|
|
20231016,181500,11474479325,2430,2430,2430,2430,0
|
|
20231016,181400,11474479325,2430,2430,2430,2430,0
|
|
20231016,181300,11474479325,2430,2430,2430,2430,0
|
|
20231016,181200,11474479325,2430,2430,2430,2430,0
|
|
20231016,181100,11474479325,2430,2430,2430,2430,0
|
|
20231016,181000,11474479325,2430,2430,2430,2430,0
|
|
20231016,180900,11474479325,2430,2430,2430,2430,0
|
|
20231016,180800,11474479325,2430,2430,2430,2430,0
|
|
20231016,180700,11474479325,2430,2430,2430,2430,0
|
|
20231016,180600,11474479325,2430,2430,2430,2430,0
|
|
20231016,180500,11474479325,2430,2430,2430,2430,0
|
|
20231016,180400,11474479325,2430,2430,2430,2430,0
|
|
20231016,180300,11474479325,2430,2430,2430,2430,0
|
|
20231016,180200,11474479325,2430,2430,2430,2430,31922
|
|
20231016,180100,11474479325,2430,2430,2430,2430,0
|
|
20231016,180000,11474479325,2430,2430,2430,2430,0
|
|
20231016,175900,11474479325,2430,2430,2430,2430,0
|
|
20231016,175800,11474479325,2430,2430,2430,2430,0
|
|
20231016,175700,11474479325,2430,2430,2430,2430,0
|
|
20231016,175600,11474479325,2430,2430,2430,2430,0
|
|
20231016,175500,11474479325,2430,2430,2430,2430,0
|
|
20231016,175400,11474479325,2430,2430,2430,2430,0
|
|
20231016,175300,11474479325,2430,2430,2430,2430,0
|
|
20231016,175200,11474479325,2430,2430,2430,2430,0
|
|
20231016,175100,11474479325,2430,2430,2430,2430,0
|
|
20231016,175000,11474479325,2430,2430,2430,2430,0
|
|
20231016,174900,11474479325,2430,2430,2430,2430,0
|
|
20231016,174800,11474479325,2430,2430,2430,2430,0
|
|
20231016,174700,11474479325,2430,2430,2430,2430,0
|
|
20231016,174600,11474479325,2430,2430,2430,2430,0
|
|
20231016,174500,11474479325,2430,2430,2430,2430,0
|
|
20231016,174400,11474479325,2430,2430,2430,2430,0
|
|
20231016,174300,11474479325,2430,2430,2430,2430,0
|
|
20231016,174200,11474479325,2430,2430,2430,2430,0
|
|
20231016,174100,11474479325,2430,2430,2430,2430,0
|
|
20231016,174000,11474479325,2430,2430,2430,2430,0
|
|
20231016,173900,11474479325,2430,2430,2430,2430,0
|
|
20231016,173800,11474479325,2430,2430,2430,2430,0
|
|
20231016,173700,11474479325,2430,2430,2430,2430,0
|
|
20231016,173600,11474479325,2430,2430,2430,2430,0
|
|
20231016,173500,11474479325,2430,2430,2430,2430,0
|
|
20231016,173400,11474479325,2430,2430,2430,2430,0
|
|
20231016,173300,11474479325,2430,2430,2430,2430,0
|
|
20231016,173200,11474479325,2430,2430,2430,2430,31922
|
|
20231016,173100,11474479325,2430,2430,2430,2430,0
|
|
20231016,173000,11474479325,2430,2430,2430,2430,0
|
|
20231016,172900,11474479325,2430,2430,2430,2430,0
|
|
20231016,172800,11474479325,2430,2430,2430,2430,0
|
|
20231016,172700,11474479325,2430,2430,2430,2430,0
|
|
20231016,172600,11474479325,2430,2430,2430,2430,0
|
|
20231016,172500,11474479325,2430,2430,2430,2430,0
|
|
20231016,172400,11474479325,2430,2430,2430,2430,0
|
|
20231016,172300,11474479325,2430,2430,2430,2430,0
|
|
20231016,172200,11474479325,2430,2430,2430,2430,0
|
|
20231016,172100,11474479325,2430,2430,2430,2430,0
|
|
20231016,172000,11474479325,2430,2430,2430,2430,0
|
|
20231016,171900,11474479325,2430,2430,2430,2430,0
|
|
20231016,171800,11474479325,2430,2430,2430,2430,0
|
|
20231016,171700,11474479325,2430,2430,2430,2430,0
|
|
20231016,171600,11474479325,2430,2430,2430,2430,0
|
|
20231016,171500,11474479325,2430,2430,2430,2430,0
|
|
20231016,171400,11474479325,2430,2430,2430,2430,0
|
|
20231016,171300,11474479325,2430,2430,2430,2430,0
|
|
20231016,171200,11474479325,2430,2430,2430,2430,0
|
|
20231016,171100,11474479325,2430,2430,2430,2430,0
|
|
20231016,171000,11474479325,2430,2430,2430,2430,0
|
|
20231016,170900,11474479325,2430,2430,2430,2430,0
|
|
20231016,170800,11474479325,2430,2430,2430,2430,0
|
|
20231016,170700,11474479325,2430,2430,2430,2430,0
|
|
20231016,170600,11474479325,2430,2430,2430,2430,0
|
|
20231016,170500,11474479325,2430,2430,2430,2430,0
|
|
20231016,170400,11474479325,2430,2430,2430,2430,0
|
|
20231016,170300,11474479325,2430,2430,2430,2430,0
|
|
20231016,170200,11474479325,2430,2430,2430,2430,31922
|
|
20231016,170100,11474479325,2430,2430,2430,2430,0
|
|
20231016,170000,11474479325,2430,2430,2430,2430,0
|
|
20231016,165900,11474479325,2430,2430,2430,2430,0
|
|
20231016,165800,11474479325,2430,2430,2430,2430,0
|
|
20231016,165700,11474479325,2430,2430,2430,2430,0
|
|
20231016,165600,11474479325,2430,2430,2430,2430,0
|
|
20231016,165500,11474479325,2430,2430,2430,2430,0
|
|
20231016,165400,11474479325,2430,2430,2430,2430,0
|
|
20231016,165300,11474479325,2430,2430,2430,2430,0
|
|
20231016,165200,11474479325,2430,2430,2430,2430,0
|
|
20231016,165100,11474479325,2430,2430,2430,2430,0
|
|
20231016,165000,11474479325,2430,2430,2430,2430,0
|
|
20231016,164900,11474479325,2430,2430,2430,2430,0
|
|
20231016,164800,11474479325,2430,2430,2430,2430,0
|
|
20231016,164700,11474479325,2430,2430,2430,2430,0
|
|
20231016,164600,11474479325,2430,2430,2430,2430,0
|
|
20231016,164500,11474479325,2430,2430,2430,2430,0
|
|
20231016,164400,11474479325,2430,2430,2430,2430,0
|
|
20231016,164300,11474479325,2430,2430,2430,2430,0
|
|
20231016,164200,11474479325,2430,2430,2430,2430,0
|
|
20231016,164100,11474479325,2430,2430,2430,2430,0
|
|
20231016,164000,11474479325,2430,2430,2430,2430,0
|
|
20231016,163900,11474479325,2430,2430,2430,2430,0
|
|
20231016,163800,11474479325,2430,2430,2430,2430,0
|
|
20231016,163700,11474479325,2430,2430,2430,2430,0
|
|
20231016,163600,11474479325,2430,2430,2430,2430,0
|
|
20231016,163500,11474479325,2430,2430,2430,2430,0
|
|
20231016,163400,11474479325,2430,2430,2430,2430,0
|
|
20231016,163300,11474479325,2430,2430,2430,2430,0
|
|
20231016,163200,11474479325,2430,2430,2430,2430,31922
|
|
20231016,163100,11474479325,2430,2430,2430,2430,0
|
|
20231016,163000,11474479325,2430,2430,2430,2430,0
|
|
20231016,162900,11474479325,2430,2430,2430,2430,0
|
|
20231016,162800,11474479325,2430,2430,2430,2430,0
|
|
20231016,162700,11474479325,2430,2430,2430,2430,0
|
|
20231016,162600,11474479325,2430,2430,2430,2430,0
|
|
20231016,162500,11474479325,2430,2430,2430,2430,0
|
|
20231016,162400,11474479325,2430,2430,2430,2430,0
|
|
20231016,162300,11474479325,2430,2430,2430,2430,0
|
|
20231016,162200,11474479325,2430,2430,2430,2430,0
|
|
20231016,162100,11474479325,2430,2430,2430,2430,0
|
|
20231016,162000,11474479325,2430,2430,2430,2430,0
|
|
20231016,161900,11474479325,2430,2430,2430,2430,0
|
|
20231016,161800,11474479325,2430,2430,2430,2430,0
|
|
20231016,161700,11474479325,2430,2430,2430,2430,0
|
|
20231016,161600,11474479325,2430,2430,2430,2430,0
|
|
20231016,161500,11474479325,2430,2430,2430,2430,0
|
|
20231016,161400,11474479325,2430,2430,2430,2430,0
|
|
20231016,161300,11474479325,2430,2430,2430,2430,0
|
|
20231016,161200,11474479325,2430,2430,2430,2430,0
|
|
20231016,161100,11474479325,2430,2430,2430,2430,0
|
|
20231016,161000,11474479325,2430,2430,2430,2430,0
|
|
20231016,160900,11474479325,2430,2430,2430,2430,0
|
|
20231016,160800,11474479325,2430,2430,2430,2430,0
|
|
20231016,160700,11474479325,2430,2430,2430,2430,0
|
|
20231016,160600,11474479325,2430,2430,2430,2430,0
|
|
20231016,160500,11474479325,2430,2430,2430,2430,0
|
|
20231016,160400,11474479325,2430,2430,2430,2430,0
|
|
20231016,160300,11474479325,2430,2430,2430,2430,0
|
|
20231016,160200,11474479325,2430,2430,2430,2430,31922
|
|
20231016,160100,11474479325,2430,2430,2430,2430,0
|
|
20231016,160000,11474479325,2430,2430,2430,2430,0
|
|
20231016,155900,11474479325,2430,2430,2430,2430,0
|
|
20231016,155800,11474479325,2430,2430,2430,2430,0
|
|
20231016,155700,11474479325,2430,2430,2430,2430,0
|
|
20231016,155600,11474479325,2430,2430,2430,2430,0
|
|
20231016,155500,11474479325,2430,2430,2430,2430,0
|
|
20231016,155400,11474479325,2430,2430,2430,2430,0
|
|
20231016,155300,11474479325,2430,2430,2430,2430,0
|
|
20231016,155200,11474479325,2430,2430,2430,2430,0
|
|
20231016,155100,11474479325,2430,2430,2430,2430,0
|
|
20231016,155000,11474479325,2430,2430,2430,2430,0
|
|
20231016,154900,11474479325,2430,2430,2430,2430,0
|
|
20231016,154800,11474479325,2430,2430,2430,2430,0
|
|
20231016,154700,11474479325,2430,2430,2430,2430,0
|
|
20231016,154600,11474479325,2430,2430,2430,2430,0
|
|
20231016,154500,11474479325,2430,2430,2430,2430,0
|
|
20231016,154400,11474479325,2430,2430,2430,2430,0
|
|
20231016,154300,11474479325,2430,2430,2430,2430,0
|
|
20231016,154200,11474479325,2430,2430,2430,2430,0
|
|
20231016,154100,11474479325,2430,2430,2430,2430,0
|
|
20231016,154000,11474479325,2430,2430,2430,2430,0
|
|
20231016,153900,11474479325,2430,2430,2430,2430,0
|
|
20231016,153800,11474479325,2430,2430,2430,2430,0
|
|
20231016,153700,11474479325,2430,2430,2430,2430,0
|
|
20231016,153600,11474479325,2430,2430,2430,2430,0
|
|
20231016,153500,11474479325,2430,2430,2430,2430,0
|
|
20231016,153400,11474479325,2430,2430,2430,2430,0
|
|
20231016,153300,11474479325,2430,2430,2430,2430,0
|
|
20231016,153200,11474479325,2430,2430,2430,2430,31922
|
|
20231016,153100,11474479325,2430,2430,2430,2430,0
|
|
20231016,153000,11474479325,2430,2430,2430,2430,31922
|
|
20231016,152900,11396908865,2430,2430,2430,2430,0
|
|
20231016,152800,11396908865,2430,2430,2430,2430,0
|
|
20231016,152700,11396908865,2430,2430,2430,2430,0
|
|
20231016,152600,11396908865,2430,2430,2430,2430,0
|
|
20231016,152500,11396908865,2430,2430,2430,2430,0
|
|
20231016,152400,11396908865,2430,2430,2430,2430,0
|
|
20231016,152300,11396908865,2430,2430,2430,2430,0
|
|
20231016,152200,11396908865,2430,2430,2430,2430,0
|
|
20231016,152100,11396908865,2430,2430,2430,2430,0
|
|
20231016,152000,11396908865,2430,2430,2430,2430,0
|
|
20231016,151900,11396908865,2430,2445,2450,2430,19977
|
|
20231016,151800,11348090305,2445,2445,2455,2435,8613
|
|
20231016,151700,11327014870,2445,2475,2475,2440,3206
|
|
20231016,151600,11319165640,2480,2425,2480,2425,30693
|
|
20231016,151500,11244405270,2425,2405,2425,2405,17498
|
|
20231016,151400,11202089435,2400,2400,2405,2395,13600
|
|
20231016,151300,11169470465,2400,2410,2410,2395,16941
|
|
20231016,151200,11128811430,2410,2405,2420,2395,18094
|
|
20231016,151100,11085265300,2405,2380,2415,2375,12752
|
|
20231016,151000,11054766905,2390,2345,2390,2345,11949
|
|
20231016,150900,11026452725,2360,2335,2370,2325,15933
|
|
20231016,150800,10989094005,2335,2380,2380,2330,51175
|
|
20231016,150700,10868655515,2380,2375,2385,2375,6967
|
|
20231016,150600,10852084155,2375,2375,2380,2370,14623
|
|
20231016,150500,10817342380,2380,2385,2385,2370,13169
|
|
20231016,150400,10786049395,2380,2385,2385,2360,12273
|
|
20231016,150300,10756931445,2360,2340,2390,2325,29640
|
|
20231016,150200,10687208675,2340,2380,2380,2340,55482
|
|
20231016,150100,10556261360,2365,2395,2405,2365,40857
|
|
20231016,150000,10458825820,2395,2410,2420,2375,69309
|
|
20231016,145900,10292957615,2415,2470,2470,2405,55893
|
|
20231016,145800,10157122965,2475,2445,2475,2435,14123
|
|
20231016,145700,10122419195,2440,2450,2510,2405,44520
|
|
20231016,145600,10013472535,2445,2535,2550,2435,59987
|
|
20231016,145500,9864128805,2530,2525,2535,2515,21349
|
|
20231016,145400,9810246440,2525,2555,2560,2525,55388
|
|
20231016,145300,9669679915,2555,2570,2580,2555,16299
|
|
20231016,145200,9627922725,2570,2595,2595,2570,24276
|
|
20231016,145100,9565336660,2585,2590,2600,2585,17001
|
|
20231016,145000,9521363465,2595,2600,2605,2585,25437
|
|
20231016,144900,9455362335,2600,2615,2615,2600,17649
|
|
20231016,144800,9409393360,2610,2625,2625,2610,18527
|
|
20231016,144700,9360880585,2625,2630,2630,2625,6734
|
|
20231016,144600,9343194305,2625,2630,2630,2625,1179
|
|
20231016,144500,9340098080,2625,2630,2635,2625,3015
|
|
20231016,144400,9332167740,2635,2625,2640,2625,5889
|
|
20231016,144300,9316659970,2630,2620,2630,2615,3955
|
|
20231016,144200,9306293000,2620,2620,2620,2610,4263
|
|
20231016,144100,9295148000,2610,2615,2620,2610,6720
|
|
20231016,144000,9277589985,2615,2610,2620,2610,2129
|
|
20231016,143900,9272022710,2610,2615,2615,2610,2956
|
|
20231016,143800,9264296940,2615,2625,2625,2615,3561
|
|
20231016,143700,9254982930,2615,2620,2625,2615,4054
|
|
20231016,143600,9244371630,2620,2625,2625,2620,2869
|
|
20231016,143500,9236854815,2620,2615,2625,2615,880
|
|
20231016,143400,9234549215,2615,2615,2625,2615,6661
|
|
20231016,143300,9217129940,2615,2620,2620,2615,4340
|
|
20231016,143200,9205764155,2620,2620,2630,2620,6751
|
|
20231016,143100,9188076155,2620,2640,2640,2620,16429
|
|
20231016,143000,9144838470,2640,2640,2645,2635,3655
|
|
20231016,142900,9135190190,2640,2645,2645,2635,1864
|
|
20231016,142800,9130274355,2640,2645,2645,2635,2817
|
|
20231016,142700,9122838085,2645,2655,2655,2645,6077
|
|
20231016,142600,9106743670,2650,2660,2660,2650,4522
|
|
20231016,142500,9094746985,2655,2660,2660,2650,6413
|
|
20231016,142400,9077734075,2660,2665,2665,2655,5842
|
|
20231016,142300,9062194085,2665,2675,2675,2655,5247
|
|
20231016,142200,9048211805,2675,2670,2675,2665,21944
|
|
20231016,142100,8989566220,2665,2655,2670,2655,6764
|
|
20231016,142000,8971541285,2655,2665,2665,2655,10910
|
|
20231016,141900,8942476710,2665,2655,2675,2655,20272
|
|
20231016,141800,8888433525,2650,2635,2650,2620,5591
|
|
20231016,141700,8873705140,2630,2635,2635,2630,3933
|
|
20231016,141600,8863359755,2635,2640,2640,2635,305
|
|
20231016,141500,8862555895,2635,2640,2645,2635,813
|
|
20231016,141400,8860409670,2645,2630,2645,2630,4746
|
|
20231016,141300,8847885705,2630,2630,2635,2625,1667
|
|
20231016,141200,8843501145,2625,2625,2630,2625,3097
|
|
20231016,141100,8835371350,2625,2630,2635,2625,2337
|
|
20231016,141000,8829225115,2630,2635,2640,2630,5594
|
|
20231016,140900,8814500750,2635,2635,2640,2630,1872
|
|
20231016,140800,8809565000,2635,2635,2635,2620,4328
|
|
20231016,140700,8798182455,2635,2635,2635,2615,11089
|
|
20231016,140600,8769135395,2635,2625,2635,2620,2243
|
|
20231016,140500,8763239830,2625,2620,2640,2615,4373
|
|
20231016,140400,8751712880,2620,2630,2640,2610,30981
|
|
20231016,140300,8670620430,2630,2640,2640,2630,10610
|
|
20231016,140200,8642664220,2640,2660,2660,2635,15167
|
|
20231016,140100,8602584280,2650,2655,2660,2650,9857
|
|
20231016,140000,8576449700,2655,2650,2660,2645,8059
|
|
20231016,135900,8555062485,2645,2645,2650,2635,19824
|
|
20231016,135800,8502683040,2645,2640,2655,2635,6377
|
|
20231016,135700,8485800000,2640,2635,2640,2635,5007
|
|
20231016,135600,8472592955,2635,2650,2650,2635,6347
|
|
20231016,135500,8455830135,2645,2650,2655,2635,21516
|
|
20231016,135400,8399019165,2650,2665,2670,2645,10823
|
|
20231016,135300,8370256635,2670,2660,2670,2660,17312
|
|
20231016,135200,8324122240,2660,2645,2660,2645,9732
|
|
20231016,135100,8298332685,2645,2645,2655,2640,13964
|
|
20231016,135000,8261376775,2650,2650,2670,2645,13975
|
|
20231016,134900,8224281865,2660,2680,2690,2650,60476
|
|
20231016,134800,8062981705,2690,2670,2690,2665,65669
|
|
20231016,134700,7887185660,2665,2670,2675,2655,72655
|
|
20231016,134600,7693416255,2675,2660,2680,2655,86928
|
|
20231016,134500,7461399665,2660,2630,2660,2630,94580
|
|
20231016,134400,7210951660,2630,2625,2630,2620,5865
|
|
20231016,134300,7195563500,2625,2635,2635,2620,16280
|
|
20231016,134200,7152784505,2635,2625,2640,2620,23110
|
|
20231016,134100,7092008945,2625,2640,2640,2625,10818
|
|
20231016,134000,7063561725,2640,2635,2640,2630,31549
|
|
20231016,133900,6980359045,2635,2635,2640,2625,36125
|
|
20231016,133800,6885207525,2635,2630,2635,2620,41279
|
|
20231016,133700,6776603815,2630,2615,2635,2605,46497
|
|
20231016,133600,6654630820,2615,2605,2615,2600,17450
|
|
20231016,133500,6609092350,2605,2605,2610,2600,13491
|
|
20231016,133400,6573943980,2610,2595,2610,2590,40085
|
|
20231016,133300,6469644980,2595,2590,2595,2585,5406
|
|
20231016,133200,6455639900,2590,2585,2600,2585,12188
|
|
20231016,133100,6424042985,2585,2580,2585,2580,4487
|
|
20231016,133000,6412444705,2580,2580,2580,2575,3003
|
|
20231016,132900,6404706965,2570,2560,2575,2560,2337
|
|
20231016,132800,6398697365,2570,2560,2570,2560,3020
|
|
20231016,132700,6390936155,2560,2560,2560,2560,126
|
|
20231016,132600,6390613595,2560,2570,2570,2560,6384
|
|
20231016,132500,6374246775,2570,2570,2570,2560,745
|
|
20231016,132400,6372337125,2570,2560,2570,2555,2685
|
|
20231016,132300,6365464405,2570,2565,2570,2560,12125
|
|
20231016,132200,6334351095,2565,2575,2575,2565,2470
|
|
20231016,132100,6328009865,2575,2570,2575,2570,276
|
|
20231016,132000,6327299750,2575,2575,2575,2560,521
|
|
20231016,131900,6325961050,2570,2560,2570,2560,1730
|
|
20231016,131800,6321516100,2565,2555,2570,2555,1118
|
|
20231016,131700,6318653890,2555,2555,2555,2550,1592
|
|
20231016,131600,6314593080,2550,2550,2550,2550,646
|
|
20231016,131500,6312945780,2550,2550,2560,2550,6578
|
|
20231016,131400,6296171860,2560,2555,2560,2555,2510
|
|
20231016,131300,6289756115,2555,2550,2555,2550,1004
|
|
20231016,131200,6287194355,2545,2550,2550,2545,829
|
|
20231016,131100,6285081090,2545,2545,2545,2545,3278
|
|
20231016,131000,6276738580,2545,2550,2550,2545,16598
|
|
20231016,130900,6234438265,2550,2555,2555,2550,8642
|
|
20231016,130800,6212394770,2555,2555,2560,2555,12562
|
|
20231016,130700,6180297050,2555,2560,2570,2555,1554
|
|
20231016,130600,6176321175,2560,2560,2570,2560,8178
|
|
20231016,130500,6155384495,2555,2560,2565,2555,18754
|
|
20231016,130400,6107352905,2570,2570,2580,2565,11608
|
|
20231016,130300,6077568960,2575,2575,2580,2570,5752
|
|
20231016,130200,6062783265,2585,2580,2585,2570,15090
|
|
20231016,130100,6023940115,2585,2580,2585,2580,120
|
|
20231016,130000,6023630415,2580,2580,2585,2580,2382
|
|
20231016,125900,6017484820,2580,2575,2585,2575,1660
|
|
20231016,125800,6013202045,2575,2575,2575,2575,604
|
|
20231016,125700,6011646745,2575,2580,2590,2575,10393
|
|
20231016,125600,5984835160,2580,2585,2590,2580,7873
|
|
20231016,125500,5964505335,2585,2585,2585,2585,1687
|
|
20231016,125400,5960144440,2585,2590,2590,2585,10470
|
|
20231016,125300,5933062225,2595,2595,2600,2595,1606
|
|
20231016,125200,5928894650,2600,2595,2600,2595,1654
|
|
20231016,125100,5924602505,2595,2595,2595,2595,868
|
|
20231016,125000,5922350045,2595,2595,2595,2595,1
|
|
20231016,124900,5922347450,2600,2595,2600,2595,1674
|
|
20231016,124800,5918003415,2590,2605,2605,2590,954
|
|
20231016,124700,5915532525,2590,2605,2605,2590,1039
|
|
20231016,124600,5912841110,2600,2600,2600,2600,2664
|
|
20231016,124500,5905914710,2600,2600,2600,2590,1975
|
|
20231016,124400,5900784160,2600,2590,2600,2590,1487
|
|
20231016,124300,5896932820,2585,2590,2590,2585,2755
|
|
20231016,124200,5889799635,2590,2600,2600,2590,382
|
|
20231016,124100,5888810245,2600,2585,2600,2585,5319
|
|
20231016,124000,5875034070,2585,2590,2595,2585,7822
|
|
20231016,123900,5854810305,2595,2595,2595,2590,6859
|
|
20231016,123800,5837015810,2595,2600,2600,2595,1940
|
|
20231016,123700,5831974815,2600,2595,2600,2595,1668
|
|
20231016,123600,5827645335,2595,2605,2605,2585,15221
|
|
20231016,123500,5788165535,2600,2605,2605,2600,3075
|
|
20231016,123400,5780169415,2605,2605,2610,2600,6034
|
|
20231016,123300,5764454680,2605,2610,2615,2600,5114
|
|
20231016,123200,5751122010,2615,2610,2615,2610,11672
|
|
20231016,123100,5720650540,2610,2590,2615,2590,12526
|
|
20231016,123000,5688084405,2590,2595,2595,2590,4551
|
|
20231016,122900,5676297300,2595,2595,2600,2590,8237
|
|
20231016,122800,5654937185,2590,2595,2600,2590,3195
|
|
20231016,122700,5646656145,2600,2600,2605,2590,20206
|
|
20231016,122600,5594128550,2600,2610,2610,2600,19093
|
|
20231016,122500,5544434470,2610,2610,2615,2605,5098
|
|
20231016,122400,5531135310,2615,2610,2620,2610,7327
|
|
20231016,122300,5512001165,2615,2610,2615,2610,6310
|
|
20231016,122200,5495522345,2605,2610,2615,2605,2074
|
|
20231016,122100,5490112740,2615,2615,2620,2610,12072
|
|
20231016,122000,5458526890,2620,2620,2625,2615,51877
|
|
20231016,121900,5322665020,2620,2620,2620,2610,33192
|
|
20231016,121800,5235779840,2620,2610,2620,2605,21553
|
|
20231016,121700,5179384470,2610,2600,2610,2600,4312
|
|
20231016,121600,5168161850,2600,2605,2605,2590,326
|
|
20231016,121500,5167313170,2605,2590,2610,2590,13946
|
|
20231016,121400,5130988115,2590,2600,2600,2590,411
|
|
20231016,121300,5129919575,2600,2590,2600,2590,7845
|
|
20231016,121200,5109551025,2590,2585,2590,2580,1672
|
|
20231016,121100,5105225695,2580,2590,2590,2580,3388
|
|
20231016,121000,5096477655,2585,2595,2595,2585,8036
|
|
20231016,120900,5075659425,2595,2595,2600,2590,3088
|
|
20231016,120800,5067644175,2590,2590,2590,2585,3784
|
|
20231016,120700,5057845475,2585,2585,2585,2585,1662
|
|
20231016,120600,5053549205,2585,2575,2585,2575,4324
|
|
20231016,120500,5042393635,2580,2585,2585,2580,5229
|
|
20231016,120400,5028902760,2585,2580,2585,2575,8011
|
|
20231016,120300,5008249720,2580,2585,2585,2580,8949
|
|
20231016,120200,4985160800,2585,2590,2590,2585,12005
|
|
20231016,120100,4954127725,2590,2595,2595,2585,3026
|
|
20231016,120000,4946301100,2590,2595,2595,2590,4025
|
|
20231016,115900,4935873350,2600,2600,2600,2600,5758
|
|
20231016,115800,4920902550,2600,2595,2600,2590,4092
|
|
20231016,115700,4910283950,2595,2600,2600,2595,4031
|
|
20231016,115600,4899813390,2600,2595,2600,2590,7548
|
|
20231016,115500,4880205255,2595,2595,2600,2595,3829
|
|
20231016,115400,4870253910,2595,2595,2595,2590,8163
|
|
20231016,115300,4849079660,2595,2590,2600,2590,3087
|
|
20231016,115200,4841074690,2595,2595,2600,2595,4688
|
|
20231016,115100,4828898285,2600,2600,2600,2580,22074
|
|
20231016,115000,4771740625,2600,2600,2605,2600,9489
|
|
20231016,114900,4747057220,2600,2600,2600,2595,4793
|
|
20231016,114800,4734596665,2595,2590,2595,2590,4643
|
|
20231016,114700,4722548475,2585,2585,2590,2585,955
|
|
20231016,114600,4720079610,2585,2590,2590,2585,3420
|
|
20231016,114500,4711237910,2590,2585,2590,2585,4140
|
|
20231016,114400,4700523985,2585,2595,2595,2585,10836
|
|
20231016,114300,4672446740,2595,2600,2600,2595,634
|
|
20231016,114200,4670800610,2600,2595,2600,2595,1693
|
|
20231016,114100,4666404075,2595,2600,2600,2595,1303
|
|
20231016,114000,4663022390,2600,2600,2605,2595,2118
|
|
20231016,113900,4657513530,2600,2595,2600,2590,10323
|
|
20231016,113800,4630697495,2595,2595,2595,2595,563
|
|
20231016,113700,4629236510,2595,2595,2595,2590,72
|
|
20231016,113600,4629049680,2590,2590,2590,2590,39
|
|
20231016,113500,4628948670,2590,2590,2595,2590,148
|
|
20231016,113400,4628564850,2590,2595,2595,2590,1400
|
|
20231016,113300,4624936850,2595,2595,2600,2590,4017
|
|
20231016,113200,4614526215,2595,2590,2595,2590,55
|
|
20231016,113100,4614383515,2590,2600,2600,2590,1683
|
|
20231016,113000,4610013805,2600,2590,2600,2590,15020
|
|
20231016,112900,4571031645,2590,2595,2595,2590,2142
|
|
20231016,112800,4565483710,2590,2595,2595,2590,1776
|
|
20231016,112700,4560883625,2590,2595,2595,2590,8668
|
|
20231016,112600,4538394060,2590,2595,2595,2585,4383
|
|
20231016,112500,4527042235,2595,2595,2595,2595,1156
|
|
20231016,112400,4524042415,2585,2590,2590,2585,6807
|
|
20231016,112300,4506414825,2585,2590,2590,2585,2070
|
|
20231016,112200,4501053565,2580,2590,2595,2580,6596
|
|
20231016,112100,4483969745,2590,2580,2590,2580,8550
|
|
20231016,112000,4461859075,2580,2580,2580,2580,500
|
|
20231016,111900,4460569075,2580,2580,2580,2580,100
|
|
20231016,111800,4460311075,2585,2580,2585,2580,7
|
|
20231016,111700,4460292995,2575,2585,2585,2575,3338
|
|
20231016,111600,4451669110,2580,2580,2580,2580,4840
|
|
20231016,111500,4439181910,2580,2580,2580,2580,0
|
|
20231016,111400,4439181910,2580,2575,2580,2570,5264
|
|
20231016,111300,4425641345,2575,2580,2580,2575,2301
|
|
20231016,111200,4419714770,2580,2575,2580,2575,1354
|
|
20231016,111100,4416228215,2585,2580,2585,2575,414
|
|
20231016,111000,4415160135,2580,2580,2580,2575,1365
|
|
20231016,110900,4411642280,2580,2590,2590,2580,2506
|
|
20231016,110800,4405165660,2590,2590,2590,2590,158
|
|
20231016,110700,4404756440,2590,2585,2590,2585,2171
|
|
20231016,110600,4399144395,2585,2585,2590,2580,6552
|
|
20231016,110500,4382188745,2590,2590,2590,2590,1922
|
|
20231016,110400,4377210765,2590,2580,2590,2580,4607
|
|
20231016,110300,4365290110,2580,2585,2585,2580,1980
|
|
20231016,110200,4360178655,2580,2575,2580,2575,1453
|
|
20231016,110100,4356432565,2575,2580,2580,2570,50
|
|
20231016,110000,4356303895,2580,2575,2580,2570,4224
|
|
20231016,105900,4345436055,2570,2570,2575,2570,6752
|
|
20231016,105800,4328079905,2570,2575,2575,2570,5902
|
|
20231016,105700,4312903900,2570,2570,2575,2570,423
|
|
20231016,105600,4311815190,2570,2570,2570,2565,4635
|
|
20231016,105500,4299914565,2570,2570,2575,2565,2161
|
|
20231016,105400,4294364850,2570,2575,2575,2570,8772
|
|
20231016,105300,4271820800,2575,2575,2580,2575,2628
|
|
20231016,105200,4265053655,2580,2585,2590,2575,10279
|
|
20231016,105100,4238534740,2585,2585,2590,2580,3732
|
|
20231016,105000,4228883845,2585,2580,2590,2580,13675
|
|
20231016,104900,4193584950,2580,2585,2585,2580,1275
|
|
20231016,104800,4190289325,2585,2580,2585,2580,2007
|
|
20231016,104700,4185104245,2580,2585,2585,2575,2578
|
|
20231016,104600,4178455810,2585,2590,2590,2585,4592
|
|
20231016,104500,4166582795,2590,2585,2590,2585,4695
|
|
20231016,104400,4154433595,2585,2585,2590,2580,11043
|
|
20231016,104300,4125883430,2585,2575,2585,2575,5591
|
|
20231016,104200,4111460815,2575,2575,2575,2575,1789
|
|
20231016,104100,4106854140,2580,2575,2580,2570,6007
|
|
20231016,104000,4091389000,2575,2580,2590,2575,15762
|
|
20231016,103900,4050659430,2580,2555,2580,2555,55993
|
|
20231016,103800,3906845640,2555,2555,2555,2555,1685
|
|
20231016,103700,3902540465,2550,2550,2550,2545,1329
|
|
20231016,103600,3899152610,2550,2550,2555,2550,2226
|
|
20231016,103500,3893475310,2555,2555,2555,2555,50
|
|
20231016,103400,3893347560,2555,2555,2555,2555,62
|
|
20231016,103300,3893189150,2550,2550,2555,2550,1668
|
|
20231016,103200,3888935745,2550,2550,2555,2550,560
|
|
20231016,103100,3887507740,2555,2550,2555,2545,1939
|
|
20231016,103000,3882565035,2550,2545,2550,2545,2770
|
|
20231016,102900,3875515345,2540,2550,2550,2540,20307
|
|
20231016,102800,3823896210,2550,2550,2550,2545,2117
|
|
20231016,102700,3818504375,2555,2555,2555,2555,647
|
|
20231016,102600,3816851290,2555,2545,2555,2540,7445
|
|
20231016,102500,3797940955,2545,2555,2560,2545,12106
|
|
20231016,102400,3767115090,2555,2555,2555,2555,469
|
|
20231016,102300,3765916795,2545,2545,2550,2545,311
|
|
20231016,102200,3765123975,2550,2550,2555,2545,7902
|
|
20231016,102100,3744986410,2555,2545,2555,2540,12417
|
|
20231016,102000,3713373065,2550,2550,2560,2545,13121
|
|
20231016,101900,3679944070,2550,2555,2565,2550,6792
|
|
20231016,101800,3662615700,2555,2565,2565,2550,26010
|
|
20231016,101700,3596078985,2565,2565,2570,2560,1646
|
|
20231016,101600,3591856800,2560,2570,2570,2560,2802
|
|
20231016,101500,3584670745,2560,2565,2570,2560,17562
|
|
20231016,101400,3539702325,2565,2575,2575,2560,16944
|
|
20231016,101300,3496220360,2575,2580,2580,2570,1078
|
|
20231016,101200,3493444555,2575,2575,2575,2570,1210
|
|
20231016,101100,3490329960,2580,2580,2580,2575,1877
|
|
20231016,101000,3485496625,2575,2570,2580,2570,6991
|
|
20231016,100900,3467526500,2570,2580,2585,2570,18560
|
|
20231016,100800,3419775285,2580,2580,2585,2580,4772
|
|
20231016,100700,3407459910,2580,2585,2585,2580,6355
|
|
20231016,100600,3391064000,2585,2585,2590,2580,2424
|
|
20231016,100500,3384798395,2585,2590,2595,2585,9048
|
|
20231016,100400,3361396040,2595,2595,2595,2595,11
|
|
20231016,100300,3361367495,2590,2590,2590,2590,1822
|
|
20231016,100200,3356648515,2590,2590,2595,2590,2803
|
|
20231016,100100,3349388740,2590,2590,2595,2590,1549
|
|
20231016,100000,3345376825,2590,2590,2590,2590,1895
|
|
20231016,095900,3340468775,2590,2590,2595,2590,5786
|
|
20231016,095800,3325479150,2590,2595,2595,2590,2352
|
|
20231016,095700,3319387430,2595,2590,2595,2585,8963
|
|
20231016,095600,3296173390,2585,2585,2590,2585,1009
|
|
20231016,095500,3293565115,2585,2585,2590,2585,1904
|
|
20231016,095400,3288641765,2585,2585,2585,2580,4370
|
|
20231016,095300,3277345880,2585,2585,2585,2580,7822
|
|
20231016,095200,3257159505,2585,2590,2590,2585,7563
|
|
20231016,095100,3237608435,2585,2595,2595,2585,3510
|
|
20231016,095000,3228510215,2595,2595,2595,2590,1357
|
|
20231016,094900,3224989050,2585,2585,2595,2585,7238
|
|
20231016,094800,3206237430,2580,2585,2590,2580,2343
|
|
20231016,094700,3200182165,2585,2585,2590,2585,3229
|
|
20231016,094600,3191835185,2585,2580,2590,2580,3410
|
|
20231016,094500,3183033335,2580,2590,2590,2580,1397
|
|
20231016,094400,3179422135,2590,2585,2595,2585,6362
|
|
20231016,094300,3162930105,2590,2595,2595,2585,1951
|
|
20231016,094200,3157877065,2595,2595,2600,2590,3737
|
|
20231016,094100,3148183405,2600,2585,2600,2585,8428
|
|
20231016,094000,3126322240,2590,2585,2590,2580,2327
|
|
20231016,093900,3120306225,2580,2580,2585,2575,8719
|
|
20231016,093800,3097820660,2580,2585,2585,2580,1202
|
|
20231016,093700,3094717935,2585,2595,2595,2585,2672
|
|
20231016,093600,3087796855,2595,2585,2595,2585,4155
|
|
20231016,093500,3077043110,2595,2595,2595,2585,5048
|
|
20231016,093400,3063968435,2595,2600,2600,2585,8635
|
|
20231016,093300,3041598490,2600,2600,2600,2595,1302
|
|
20231016,093200,3038215275,2600,2595,2605,2590,5400
|
|
20231016,093100,3024177830,2600,2600,2605,2585,4074
|
|
20231016,093000,3013595145,2600,2590,2600,2590,9223
|
|
20231016,092900,2989676355,2595,2590,2595,2590,3455
|
|
20231016,092800,2980727040,2590,2590,2590,2580,2767
|
|
20231016,092700,2973572020,2590,2575,2590,2570,13411
|
|
20231016,092600,2939008100,2575,2585,2585,2570,37972
|
|
20231016,092500,2841194640,2585,2590,2595,2580,7085
|
|
20231016,092400,2822878420,2595,2595,2595,2580,18046
|
|
20231016,092300,2776185075,2595,2600,2605,2590,15866
|
|
20231016,092200,2735019505,2590,2605,2605,2590,65824
|
|
20231016,092100,2563892350,2605,2605,2615,2605,14992
|
|
20231016,092000,2524790280,2605,2595,2605,2595,8940
|
|
20231016,091900,2501540045,2600,2600,2610,2600,16814
|
|
20231016,091800,2457796020,2600,2620,2620,2600,47542
|
|
20231016,091700,2333852565,2620,2630,2630,2610,32093
|
|
20231016,091600,2249803080,2625,2635,2645,2625,41945
|
|
20231016,091500,2139271975,2640,2635,2645,2625,47402
|
|
20231016,091400,2014256710,2635,2630,2635,2610,66053
|
|
20231016,091300,1841079430,2625,2610,2630,2605,43214
|
|
20231016,091200,1727988580,2605,2585,2605,2585,36656
|
|
20231016,091100,1632815940,2585,2590,2595,2585,6958
|
|
20231016,091000,1614799745,2590,2590,2590,2585,16814
|
|
20231016,090900,1571282580,2590,2590,2600,2590,28025
|
|
20231016,090800,1498613395,2590,2605,2615,2590,26576
|
|
20231016,090700,1429545840,2590,2580,2620,2580,69150
|
|
20231016,090600,1250625565,2580,2590,2605,2565,106419
|
|
20231016,090500,976832345,2590,2600,2600,2560,75436
|
|
20231016,090400,782518860,2580,2545,2650,2545,138106
|
|
20231016,090300,423579320,2560,2550,2560,2540,31497
|
|
20231016,090200,343296905,2545,2565,2575,2540,26228
|
|
20231016,090100,276435545,2565,2560,2580,2550,38128
|
|
20231016,090000,178474015,2550,2525,2570,2525,67996
|