605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,190200,62526930010,2945,2945,2945,2945,517493
|
|
20231023,190100,62526930010,2945,2945,2945,2945,0
|
|
20231023,190000,62526930010,2945,2945,2945,2945,0
|
|
20231023,185900,62526930010,2945,2945,2945,2945,0
|
|
20231023,185800,62526930010,2945,2945,2945,2945,0
|
|
20231023,185700,62526930010,2945,2945,2945,2945,0
|
|
20231023,185600,62526930010,2945,2945,2945,2945,0
|
|
20231023,185500,62526930010,2945,2945,2945,2945,0
|
|
20231023,185400,62526930010,2945,2945,2945,2945,0
|
|
20231023,185300,62526930010,2945,2945,2945,2945,0
|
|
20231023,185200,62526930010,2945,2945,2945,2945,0
|
|
20231023,185100,62526930010,2945,2945,2945,2945,0
|
|
20231023,185000,62526930010,2945,2945,2945,2945,0
|
|
20231023,184900,62526930010,2945,2945,2945,2945,0
|
|
20231023,184800,62526930010,2945,2945,2945,2945,0
|
|
20231023,184700,62526930010,2945,2945,2945,2945,0
|
|
20231023,184600,62526930010,2945,2945,2945,2945,0
|
|
20231023,184500,62526930010,2945,2945,2945,2945,0
|
|
20231023,184400,62526930010,2945,2945,2945,2945,0
|
|
20231023,184300,62526930010,2945,2945,2945,2945,0
|
|
20231023,184200,62526930010,2945,2945,2945,2945,0
|
|
20231023,184100,62526930010,2945,2945,2945,2945,0
|
|
20231023,184000,62526930010,2945,2945,2945,2945,0
|
|
20231023,183900,62526930010,2945,2945,2945,2945,0
|
|
20231023,183800,62526930010,2945,2945,2945,2945,0
|
|
20231023,183700,62526930010,2945,2945,2945,2945,0
|
|
20231023,183600,62526930010,2945,2945,2945,2945,0
|
|
20231023,183500,62526930010,2945,2945,2945,2945,0
|
|
20231023,183400,62526930010,2945,2945,2945,2945,0
|
|
20231023,183300,62526930010,2945,2945,2945,2945,0
|
|
20231023,183200,62526930010,2945,2945,2945,2945,517493
|
|
20231023,183100,62526930010,2945,2945,2945,2945,0
|
|
20231023,183000,62526930010,2945,2945,2945,2945,0
|
|
20231023,182900,62526930010,2945,2945,2945,2945,0
|
|
20231023,182800,62526930010,2945,2945,2945,2945,0
|
|
20231023,182700,62526930010,2945,2945,2945,2945,0
|
|
20231023,182600,62526930010,2945,2945,2945,2945,0
|
|
20231023,182500,62526930010,2945,2945,2945,2945,0
|
|
20231023,182400,62526930010,2945,2945,2945,2945,0
|
|
20231023,182300,62526930010,2945,2945,2945,2945,0
|
|
20231023,182200,62526930010,2945,2945,2945,2945,0
|
|
20231023,182100,62526930010,2945,2945,2945,2945,0
|
|
20231023,182000,62526930010,2945,2945,2945,2945,0
|
|
20231023,181900,62526930010,2945,2945,2945,2945,0
|
|
20231023,181800,62526930010,2945,2945,2945,2945,0
|
|
20231023,181700,62526930010,2945,2945,2945,2945,0
|
|
20231023,181600,62526930010,2945,2945,2945,2945,0
|
|
20231023,181500,62526930010,2945,2945,2945,2945,0
|
|
20231023,181400,62526930010,2945,2945,2945,2945,0
|
|
20231023,181300,62526930010,2945,2945,2945,2945,0
|
|
20231023,181200,62526930010,2945,2945,2945,2945,0
|
|
20231023,181100,62526930010,2945,2945,2945,2945,0
|
|
20231023,181000,62526930010,2945,2945,2945,2945,0
|
|
20231023,180900,62526930010,2945,2945,2945,2945,0
|
|
20231023,180800,62526930010,2945,2945,2945,2945,0
|
|
20231023,180700,62526930010,2945,2945,2945,2945,0
|
|
20231023,180600,62526930010,2945,2945,2945,2945,0
|
|
20231023,180500,62526930010,2945,2945,2945,2945,0
|
|
20231023,180400,62526930010,2945,2945,2945,2945,0
|
|
20231023,180300,62526930010,2945,2945,2945,2945,0
|
|
20231023,180200,62526930010,2945,2945,2945,2945,517493
|
|
20231023,180100,62526930010,2945,2945,2945,2945,0
|
|
20231023,180000,62526930010,2945,2945,2945,2945,0
|
|
20231023,175900,62526930010,2945,2945,2945,2945,0
|
|
20231023,175800,62526930010,2945,2945,2945,2945,0
|
|
20231023,175700,62526930010,2945,2945,2945,2945,0
|
|
20231023,175600,62526930010,2945,2945,2945,2945,0
|
|
20231023,175500,62526930010,2945,2945,2945,2945,0
|
|
20231023,175400,62526930010,2945,2945,2945,2945,0
|
|
20231023,175300,62526930010,2945,2945,2945,2945,0
|
|
20231023,175200,62526930010,2945,2945,2945,2945,0
|
|
20231023,175100,62526930010,2945,2945,2945,2945,0
|
|
20231023,175000,62526930010,2945,2945,2945,2945,0
|
|
20231023,174900,62526930010,2945,2945,2945,2945,0
|
|
20231023,174800,62526930010,2945,2945,2945,2945,0
|
|
20231023,174700,62526930010,2945,2945,2945,2945,0
|
|
20231023,174600,62526930010,2945,2945,2945,2945,0
|
|
20231023,174500,62526930010,2945,2945,2945,2945,0
|
|
20231023,174400,62526930010,2945,2945,2945,2945,0
|
|
20231023,174300,62526930010,2945,2945,2945,2945,0
|
|
20231023,174200,62526930010,2945,2945,2945,2945,0
|
|
20231023,174100,62526930010,2945,2945,2945,2945,0
|
|
20231023,174000,62526930010,2945,2945,2945,2945,0
|
|
20231023,173900,62526930010,2945,2945,2945,2945,0
|
|
20231023,173800,62526930010,2945,2945,2945,2945,0
|
|
20231023,173700,62526930010,2945,2945,2945,2945,0
|
|
20231023,173600,62526930010,2945,2945,2945,2945,0
|
|
20231023,173500,62526930010,2945,2945,2945,2945,0
|
|
20231023,173400,62526930010,2945,2945,2945,2945,0
|
|
20231023,173300,62526930010,2945,2945,2945,2945,0
|
|
20231023,173200,62526930010,2945,2945,2945,2945,517493
|
|
20231023,173100,62526930010,2945,2945,2945,2945,0
|
|
20231023,173000,62526930010,2945,2945,2945,2945,0
|
|
20231023,172900,62526930010,2945,2945,2945,2945,0
|
|
20231023,172800,62526930010,2945,2945,2945,2945,0
|
|
20231023,172700,62526930010,2945,2945,2945,2945,0
|
|
20231023,172600,62526930010,2945,2945,2945,2945,0
|
|
20231023,172500,62526930010,2945,2945,2945,2945,0
|
|
20231023,172400,62526930010,2945,2945,2945,2945,0
|
|
20231023,172300,62526930010,2945,2945,2945,2945,0
|
|
20231023,172200,62526930010,2945,2945,2945,2945,0
|
|
20231023,172100,62526930010,2945,2945,2945,2945,0
|
|
20231023,172000,62526930010,2945,2945,2945,2945,0
|
|
20231023,171900,62526930010,2945,2945,2945,2945,0
|
|
20231023,171800,62526930010,2945,2945,2945,2945,0
|
|
20231023,171700,62526930010,2945,2945,2945,2945,0
|
|
20231023,171600,62526930010,2945,2945,2945,2945,0
|
|
20231023,171500,62526930010,2945,2945,2945,2945,0
|
|
20231023,171400,62526930010,2945,2945,2945,2945,0
|
|
20231023,171300,62526930010,2945,2945,2945,2945,0
|
|
20231023,171200,62526930010,2945,2945,2945,2945,0
|
|
20231023,171100,62526930010,2945,2945,2945,2945,0
|
|
20231023,171000,62526930010,2945,2945,2945,2945,0
|
|
20231023,170900,62526930010,2945,2945,2945,2945,0
|
|
20231023,170800,62526930010,2945,2945,2945,2945,0
|
|
20231023,170700,62526930010,2945,2945,2945,2945,0
|
|
20231023,170600,62526930010,2945,2945,2945,2945,0
|
|
20231023,170500,62526930010,2945,2945,2945,2945,0
|
|
20231023,170400,62526930010,2945,2945,2945,2945,0
|
|
20231023,170300,62526930010,2945,2945,2945,2945,0
|
|
20231023,170200,62526930010,2945,2945,2945,2945,517493
|
|
20231023,170100,62526930010,2945,2945,2945,2945,0
|
|
20231023,170000,62526930010,2945,2945,2945,2945,0
|
|
20231023,165900,62526930010,2945,2945,2945,2945,0
|
|
20231023,165800,62526930010,2945,2945,2945,2945,0
|
|
20231023,165700,62526930010,2945,2945,2945,2945,0
|
|
20231023,165600,62526930010,2945,2945,2945,2945,0
|
|
20231023,165500,62526930010,2945,2945,2945,2945,0
|
|
20231023,165400,62526930010,2945,2945,2945,2945,0
|
|
20231023,165300,62526930010,2945,2945,2945,2945,0
|
|
20231023,165200,62526930010,2945,2945,2945,2945,0
|
|
20231023,165100,62526930010,2945,2945,2945,2945,0
|
|
20231023,165000,62526930010,2945,2945,2945,2945,0
|
|
20231023,164900,62526930010,2945,2945,2945,2945,0
|
|
20231023,164800,62526930010,2945,2945,2945,2945,0
|
|
20231023,164700,62526930010,2945,2945,2945,2945,0
|
|
20231023,164600,62526930010,2945,2945,2945,2945,0
|
|
20231023,164500,62526930010,2945,2945,2945,2945,0
|
|
20231023,164400,62526930010,2945,2945,2945,2945,0
|
|
20231023,164300,62526930010,2945,2945,2945,2945,0
|
|
20231023,164200,62526930010,2945,2945,2945,2945,0
|
|
20231023,164100,62526930010,2945,2945,2945,2945,0
|
|
20231023,164000,62526930010,2945,2945,2945,2945,0
|
|
20231023,163900,62526930010,2945,2945,2945,2945,0
|
|
20231023,163800,62526930010,2945,2945,2945,2945,0
|
|
20231023,163700,62526930010,2945,2945,2945,2945,0
|
|
20231023,163600,62526930010,2945,2945,2945,2945,0
|
|
20231023,163500,62526930010,2945,2945,2945,2945,0
|
|
20231023,163400,62526930010,2945,2945,2945,2945,0
|
|
20231023,163300,62526930010,2945,2945,2945,2945,0
|
|
20231023,163200,62526930010,2945,2945,2945,2945,517493
|
|
20231023,163100,62526930010,2945,2945,2945,2945,0
|
|
20231023,163000,62526930010,2945,2945,2945,2945,0
|
|
20231023,162900,62526930010,2945,2945,2945,2945,0
|
|
20231023,162800,62526930010,2945,2945,2945,2945,0
|
|
20231023,162700,62526930010,2945,2945,2945,2945,0
|
|
20231023,162600,62526930010,2945,2945,2945,2945,0
|
|
20231023,162500,62526930010,2945,2945,2945,2945,0
|
|
20231023,162400,62526930010,2945,2945,2945,2945,0
|
|
20231023,162300,62526930010,2945,2945,2945,2945,0
|
|
20231023,162200,62526930010,2945,2945,2945,2945,0
|
|
20231023,162100,62526930010,2945,2945,2945,2945,0
|
|
20231023,162000,62526930010,2945,2945,2945,2945,0
|
|
20231023,161900,62526930010,2945,2945,2945,2945,0
|
|
20231023,161800,62526930010,2945,2945,2945,2945,0
|
|
20231023,161700,62526930010,2945,2945,2945,2945,0
|
|
20231023,161600,62526930010,2945,2945,2945,2945,0
|
|
20231023,161500,62526930010,2945,2945,2945,2945,0
|
|
20231023,161400,62526930010,2945,2945,2945,2945,0
|
|
20231023,161300,62526930010,2945,2945,2945,2945,0
|
|
20231023,161200,62526930010,2945,2945,2945,2945,0
|
|
20231023,161100,62526930010,2945,2945,2945,2945,0
|
|
20231023,161000,62526930010,2945,2945,2945,2945,0
|
|
20231023,160900,62526930010,2945,2945,2945,2945,0
|
|
20231023,160800,62526930010,2945,2945,2945,2945,0
|
|
20231023,160700,62526930010,2945,2945,2945,2945,0
|
|
20231023,160600,62526930010,2945,2945,2945,2945,0
|
|
20231023,160500,62526930010,2945,2945,2945,2945,0
|
|
20231023,160400,62526930010,2945,2945,2945,2945,0
|
|
20231023,160300,62526930010,2945,2945,2945,2945,0
|
|
20231023,160200,62526930010,2945,2945,2945,2945,517493
|
|
20231023,160100,62526930010,2945,2945,2945,2945,0
|
|
20231023,160000,62526930010,2945,2945,2945,2945,0
|
|
20231023,155900,62526930010,2945,2945,2945,2945,0
|
|
20231023,155800,62526930010,2945,2945,2945,2945,0
|
|
20231023,155700,62526930010,2945,2945,2945,2945,0
|
|
20231023,155600,62526930010,2945,2945,2945,2945,0
|
|
20231023,155500,62526930010,2945,2945,2945,2945,0
|
|
20231023,155400,62526930010,2945,2945,2945,2945,0
|
|
20231023,155300,62526930010,2945,2945,2945,2945,0
|
|
20231023,155200,62526930010,2945,2945,2945,2945,0
|
|
20231023,155100,62526930010,2945,2945,2945,2945,0
|
|
20231023,155000,62526930010,2945,2945,2945,2945,0
|
|
20231023,154900,62526930010,2945,2945,2945,2945,0
|
|
20231023,154800,62526930010,2945,2945,2945,2945,0
|
|
20231023,154700,62526930010,2945,2945,2945,2945,0
|
|
20231023,154600,62526930010,2945,2945,2945,2945,0
|
|
20231023,154500,62526930010,2945,2945,2945,2945,0
|
|
20231023,154400,62526930010,2945,2945,2945,2945,0
|
|
20231023,154300,62526930010,2945,2945,2945,2945,0
|
|
20231023,154200,62526930010,2945,2945,2945,2945,0
|
|
20231023,154100,62526930010,2945,2945,2945,2945,0
|
|
20231023,154000,62526930010,2945,2945,2945,2945,0
|
|
20231023,153900,62526930010,2945,2945,2945,2945,0
|
|
20231023,153800,62526930010,2945,2945,2945,2945,0
|
|
20231023,153700,62526930010,2945,2945,2945,2945,0
|
|
20231023,153600,62526930010,2945,2945,2945,2945,0
|
|
20231023,153500,62526930010,2945,2945,2945,2945,0
|
|
20231023,153400,62526930010,2945,2945,2945,2945,0
|
|
20231023,153300,62526930010,2945,2945,2945,2945,0
|
|
20231023,153200,62526930010,2945,2945,2945,2945,517493
|
|
20231023,153100,62526930010,2945,2945,2945,2945,0
|
|
20231023,153000,62526930010,2945,2945,2945,2945,517493
|
|
20231023,152900,61002913125,2945,2945,2945,2945,0
|
|
20231023,152800,61002913125,2945,2945,2945,2945,0
|
|
20231023,152700,61002913125,2945,2945,2945,2945,0
|
|
20231023,152600,61002913125,2945,2945,2945,2945,0
|
|
20231023,152500,61002913125,2945,2945,2945,2945,0
|
|
20231023,152400,61002913125,2945,2945,2945,2945,0
|
|
20231023,152300,61002913125,2945,2945,2945,2945,0
|
|
20231023,152200,61002913125,2945,2945,2945,2945,0
|
|
20231023,152100,61002913125,2945,2945,2945,2945,0
|
|
20231023,152000,61002913125,2945,2945,2945,2945,0
|
|
20231023,151900,61002913125,2945,2940,2960,2900,492435
|
|
20231023,151800,59561657605,2930,2935,2960,2920,276161
|
|
20231023,151700,58749590230,2930,2950,2960,2920,194834
|
|
20231023,151600,58176810675,2940,2955,2980,2925,367560
|
|
20231023,151500,57093271100,2955,2980,2995,2940,360798
|
|
20231023,151400,56023820440,2975,3010,3015,2975,515290
|
|
20231023,151300,54479443225,3015,3015,3015,3015,0
|
|
20231023,151200,54479443225,3015,2975,3015,2970,555461
|
|
20231023,151100,52815317415,2975,2915,2980,2900,783892
|
|
20231023,151000,50505132780,2910,2820,2930,2820,560472
|
|
20231023,150900,48890339410,2820,2825,2830,2800,76930
|
|
20231023,150800,48673992515,2825,2830,2835,2810,56269
|
|
20231023,150700,48515184285,2830,2790,2830,2790,178454
|
|
20231023,150600,48013860195,2795,2755,2800,2745,129646
|
|
20231023,150500,47654441225,2755,2750,2760,2735,136691
|
|
20231023,150400,47279394535,2755,2775,2775,2750,69344
|
|
20231023,150300,47087936830,2770,2780,2780,2750,185185
|
|
20231023,150200,46576445125,2775,2775,2785,2770,64680
|
|
20231023,150100,46396945025,2775,2805,2805,2775,82914
|
|
20231023,150000,46166006170,2790,2805,2825,2785,73358
|
|
20231023,145900,45960434700,2810,2820,2825,2790,65661
|
|
20231023,145800,45776137105,2820,2845,2850,2810,97471
|
|
20231023,145700,45500596055,2850,2825,2860,2825,121924
|
|
20231023,145600,45153935440,2830,2840,2845,2815,65131
|
|
20231023,145500,44969593850,2840,2845,2850,2815,104676
|
|
20231023,145400,44673174440,2850,2790,2855,2785,203213
|
|
20231023,145300,44102090550,2790,2780,2795,2765,112350
|
|
20231023,145200,43789631760,2785,2825,2830,2770,325911
|
|
20231023,145100,42879296530,2830,2890,2895,2815,311448
|
|
20231023,145000,41993031165,2890,2885,2895,2880,53399
|
|
20231023,144900,41838802395,2885,2890,2895,2870,78802
|
|
20231023,144800,41611900410,2890,2885,2910,2880,63463
|
|
20231023,144700,41428031795,2885,2890,2905,2865,124389
|
|
20231023,144600,41069393440,2890,2915,2915,2890,117110
|
|
20231023,144500,40729383145,2910,2885,2930,2885,287223
|
|
20231023,144400,39892691450,2890,2900,2905,2865,119792
|
|
20231023,144300,39547344395,2900,2875,2910,2875,165349
|
|
20231023,144200,39069054825,2875,2890,2910,2875,156816
|
|
20231023,144100,38615388320,2885,2890,2900,2870,183619
|
|
20231023,144000,38086112180,2900,2905,2920,2890,219090
|
|
20231023,143900,37450591370,2920,2930,2940,2905,261604
|
|
20231023,143800,36685404825,2930,2920,2950,2890,479590
|
|
20231023,143700,35281926180,2920,2860,2920,2855,529598
|
|
20231023,143600,33746165805,2855,2830,2860,2825,77126
|
|
20231023,143500,33526966185,2830,2830,2845,2830,42911
|
|
20231023,143400,33405297745,2840,2840,2845,2810,127463
|
|
20231023,143300,33044985015,2825,2845,2850,2820,123220
|
|
20231023,143200,32695523345,2850,2850,2900,2830,221517
|
|
20231023,143100,32059665780,2850,2855,2855,2830,86212
|
|
20231023,143000,31814548270,2850,2850,2875,2835,203947
|
|
20231023,142900,31233268405,2855,2885,2890,2850,156972
|
|
20231023,142800,30782940860,2890,2890,2915,2875,197956
|
|
20231023,142700,30209957640,2895,2890,2930,2880,367083
|
|
20231023,142600,29143857650,2890,2875,2920,2855,451881
|
|
20231023,142500,27837313465,2875,2840,2900,2820,300794
|
|
20231023,142400,26975020670,2840,2850,2855,2810,109337
|
|
20231023,142300,26665173225,2850,2860,2875,2835,128228
|
|
20231023,142200,26298991410,2860,2865,2895,2845,442727
|
|
20231023,142100,25026871130,2865,2830,2880,2785,320855
|
|
20231023,142000,24116793715,2830,2745,2845,2740,308453
|
|
20231023,141900,23249020790,2735,2765,2765,2735,68573
|
|
20231023,141800,23060314405,2765,2755,2765,2750,66064
|
|
20231023,141700,22878059660,2745,2735,2755,2725,62012
|
|
20231023,141600,22707949985,2730,2730,2740,2725,56662
|
|
20231023,141500,22553259125,2730,2745,2765,2725,107638
|
|
20231023,141400,22257733760,2745,2745,2755,2725,128643
|
|
20231023,141300,21905418295,2740,2780,2780,2725,224763
|
|
20231023,141200,21287664865,2765,2805,2810,2755,172041
|
|
20231023,141100,20809966340,2805,2810,2815,2790,97587
|
|
20231023,141000,20536720560,2810,2815,2825,2795,97048
|
|
20231023,140900,20264405240,2815,2810,2815,2795,99205
|
|
20231023,140800,19986365525,2805,2815,2820,2785,178407
|
|
20231023,140700,19486590005,2810,2815,2880,2800,359354
|
|
20231023,140600,18464894665,2815,2810,2845,2800,205393
|
|
20231023,140500,17886155475,2810,2840,2850,2810,105638
|
|
20231023,140400,17587550380,2835,2880,2890,2820,336077
|
|
20231023,140300,16629233105,2880,2855,2880,2825,330410
|
|
20231023,140200,15686395130,2850,2810,2865,2810,513705
|
|
20231023,140100,14228722990,2810,2735,2840,2735,666839
|
|
20231023,140000,12361681610,2740,2735,2750,2710,143930
|
|
20231023,135900,11968801695,2725,2770,2780,2720,364197
|
|
20231023,135800,10962752775,2770,2745,2780,2725,336941
|
|
20231023,135700,10035809445,2760,2760,2760,2760,0
|
|
20231023,135600,10035809445,2760,2680,2760,2675,216536
|
|
20231023,135500,9445366460,2675,2670,2685,2660,50579
|
|
20231023,135400,9310140045,2670,2680,2690,2665,46220
|
|
20231023,135300,9186375275,2695,2655,2695,2650,88941
|
|
20231023,135200,8948365460,2650,2645,2670,2640,64364
|
|
20231023,135100,8777324800,2645,2620,2650,2615,34137
|
|
20231023,135000,8687612725,2635,2635,2635,2615,45944
|
|
20231023,134900,8567031520,2635,2645,2650,2635,42426
|
|
20231023,134800,8454879810,2645,2615,2655,2615,58917
|
|
20231023,134700,8299638090,2615,2630,2650,2610,49587
|
|
20231023,134600,8169284035,2630,2660,2665,2610,141242
|
|
20231023,134500,7797629335,2660,2675,2705,2655,147279
|
|
20231023,134400,7403196490,2675,2705,2705,2650,134358
|
|
20231023,134300,7044407090,2705,2665,2720,2660,346352
|
|
20231023,134200,6111687570,2670,2615,2735,2610,512551
|
|
20231023,134100,4737293190,2595,2560,2630,2560,28829
|
|
20231023,134000,4662564165,2555,2560,2565,2550,5605
|
|
20231023,133900,4648250950,2555,2565,2565,2555,15353
|
|
20231023,133800,4608966345,2575,2580,2585,2560,22001
|
|
20231023,133700,4552470950,2585,2560,2585,2540,28559
|
|
20231023,133600,4479307370,2560,2600,2655,2545,153079
|
|
20231023,133500,4079706390,2590,2615,2615,2570,68026
|
|
20231023,133400,3903267325,2615,2535,2660,2530,224551
|
|
20231023,133300,3319264460,2535,2540,2540,2520,19921
|
|
20231023,133200,3268968280,2535,2560,2560,2525,31324
|
|
20231023,133100,3189410785,2560,2540,2615,2535,84745
|
|
20231023,133000,2969904315,2540,2525,2540,2525,4287
|
|
20231023,132900,2959038695,2525,2525,2525,2525,102
|
|
20231023,132800,2958781145,2520,2520,2525,2520,361
|
|
20231023,132700,2957870870,2525,2520,2525,2520,391
|
|
20231023,132600,2956885505,2520,2520,2520,2515,92
|
|
20231023,132500,2956653670,2515,2520,2520,2515,775
|
|
20231023,132400,2954704490,2520,2520,2525,2520,3130
|
|
20231023,132300,2946816855,2520,2525,2525,2520,511
|
|
20231023,132200,2945529080,2520,2520,2520,2520,3689
|
|
20231023,132100,2936232800,2520,2525,2525,2520,588
|
|
20231023,132000,2934750785,2525,2525,2525,2525,1015
|
|
20231023,131900,2932187910,2525,2525,2525,2525,1
|
|
20231023,131800,2932185385,2525,2525,2525,2520,287
|
|
20231023,131700,2931462085,2520,2520,2520,2520,100
|
|
20231023,131600,2931210085,2535,2520,2535,2520,2100
|
|
20231023,131500,2925897665,2520,2520,2520,2520,0
|
|
20231023,131400,2925897665,2520,2520,2520,2520,588
|
|
20231023,131300,2924415905,2520,2520,2520,2520,696
|
|
20231023,131200,2922661985,2520,2515,2520,2515,561
|
|
20231023,131100,2921248565,2515,2520,2520,2510,1014
|
|
20231023,131000,2918698595,2515,2520,2520,2515,389
|
|
20231023,130900,2917720095,2520,2520,2520,2515,312
|
|
20231023,130800,2916935355,2515,2520,2520,2515,15
|
|
20231023,130700,2916897580,2520,2515,2525,2510,57
|
|
20231023,130600,2916754390,2515,2510,2515,2500,7868
|
|
20231023,130500,2897048775,2505,2510,2510,2505,3776
|
|
20231023,130400,2887582860,2510,2515,2515,2510,2277
|
|
20231023,130300,2881866205,2520,2510,2520,2510,29
|
|
20231023,130200,2881793270,2510,2520,2520,2510,851
|
|
20231023,130100,2879653445,2515,2520,2520,2515,3345
|
|
20231023,130000,2871240750,2515,2530,2530,2515,441
|
|
20231023,125900,2870129465,2520,2530,2530,2520,247
|
|
20231023,125800,2869506555,2530,2530,2530,2530,0
|
|
20231023,125700,2869506555,2530,2530,2530,2520,324
|
|
20231023,125600,2868689035,2530,2530,2530,2530,2
|
|
20231023,125500,2868683975,2520,2530,2530,2520,1037
|
|
20231023,125400,2866069425,2520,2520,2530,2520,902
|
|
20231023,125300,2863794355,2525,2525,2525,2525,203
|
|
20231023,125200,2863281780,2525,2525,2525,2525,695
|
|
20231023,125100,2861526905,2525,2525,2525,2525,83
|
|
20231023,125000,2861317330,2530,2525,2530,2525,137
|
|
20231023,124900,2860971375,2530,2520,2530,2520,2707
|
|
20231023,124800,2854137090,2520,2520,2525,2505,845
|
|
20231023,124700,2852018495,2525,2520,2525,2505,4313
|
|
20231023,124600,2841186710,2520,2515,2520,2510,3541
|
|
20231023,124500,2832294380,2520,2525,2525,2515,2115
|
|
20231023,124400,2826967790,2525,2525,2525,2495,59136
|
|
20231023,124300,2678791440,2535,2530,2535,2525,1036
|
|
20231023,124200,2676170510,2530,2535,2535,2525,12
|
|
20231023,124100,2676140130,2535,2540,2540,2520,19306
|
|
20231023,124000,2627385600,2545,2550,2550,2530,8975
|
|
20231023,123900,2604608785,2555,2555,2555,2555,0
|
|
20231023,123800,2604608785,2555,2550,2555,2550,6
|
|
20231023,123700,2604593475,2555,2550,2555,2550,904
|
|
20231023,123600,2602288270,2555,2560,2560,2555,169
|
|
20231023,123500,2601855670,2560,2560,2560,2550,3801
|
|
20231023,123400,2592126180,2555,2550,2560,2550,871
|
|
20231023,123300,2589902375,2555,2555,2555,2555,4
|
|
20231023,123200,2589892155,2555,2550,2555,2550,288
|
|
20231023,123100,2589157745,2555,2555,2555,2555,3
|
|
20231023,123000,2589150080,2550,2555,2555,2550,10
|
|
20231023,122900,2589124570,2560,2565,2565,2560,53
|
|
20231023,122800,2588988885,2560,2560,2560,2560,1960
|
|
20231023,122700,2583971285,2560,2555,2560,2550,2615
|
|
20231023,122600,2577293205,2555,2555,2555,2555,0
|
|
20231023,122500,2577293205,2555,2545,2555,2545,196
|
|
20231023,122400,2576793495,2545,2545,2545,2545,0
|
|
20231023,122300,2576793495,2545,2540,2545,2540,670
|
|
20231023,122200,2575091685,2540,2545,2545,2540,2764
|
|
20231023,122100,2568057380,2550,2550,2550,2550,583
|
|
20231023,122000,2566570730,2550,2550,2550,2550,226
|
|
20231023,121900,2565994430,2545,2555,2555,2545,2398
|
|
20231023,121800,2559879205,2560,2555,2560,2550,989
|
|
20231023,121700,2557349470,2560,2575,2575,2550,3768
|
|
20231023,121600,2547707970,2565,2570,2610,2565,7555
|
|
20231023,121500,2528167370,2550,2545,2605,2545,28725
|
|
20231023,121400,2454163770,2550,2550,2550,2550,0
|
|
20231023,121300,2454163770,2550,2550,2550,2550,2
|
|
20231023,121200,2454158670,2545,2545,2545,2545,1
|
|
20231023,121100,2454156125,2555,2555,2555,2555,0
|
|
20231023,121000,2454156125,2555,2545,2555,2545,2632
|
|
20231023,120900,2447449655,2545,2550,2560,2545,2684
|
|
20231023,120800,2440606690,2560,2555,2565,2555,513
|
|
20231023,120700,2439294225,2570,2570,2570,2570,0
|
|
20231023,120600,2439294225,2570,2570,2570,2555,938
|
|
20231023,120500,2436883750,2570,2555,2570,2555,522
|
|
20231023,120400,2435550025,2570,2550,2575,2550,537
|
|
20231023,120300,2434172155,2545,2545,2560,2545,841
|
|
20231023,120200,2432031795,2545,2550,2550,2545,495
|
|
20231023,120100,2430770465,2560,2560,2560,2560,1
|
|
20231023,120000,2430767905,2560,2560,2560,2560,1
|
|
20231023,115900,2430765345,2560,2550,2560,2550,1004
|
|
20231023,115800,2428204815,2560,2550,2560,2550,53
|
|
20231023,115700,2428069645,2550,2560,2560,2550,1060
|
|
20231023,115600,2425366635,2560,2560,2560,2560,0
|
|
20231023,115500,2425366635,2560,2560,2560,2555,177
|
|
20231023,115400,2424914300,2565,2560,2565,2560,22
|
|
20231023,115300,2424857970,2570,2560,2570,2545,4100
|
|
20231023,115200,2414395110,2560,2555,2560,2555,996
|
|
20231023,115100,2411846010,2555,2555,2555,2555,0
|
|
20231023,115000,2411846010,2555,2555,2555,2555,0
|
|
20231023,114900,2411846010,2555,2550,2555,2550,6
|
|
20231023,114800,2411830695,2550,2555,2555,2550,12
|
|
20231023,114700,2411800040,2545,2550,2550,2545,1619
|
|
20231023,114600,2407677885,2550,2550,2550,2545,65
|
|
20231023,114500,2407512160,2550,2550,2550,2550,0
|
|
20231023,114400,2407512160,2550,2545,2550,2545,861
|
|
20231023,114300,2405320910,2550,2550,2550,2550,0
|
|
20231023,114200,2405320910,2550,2545,2550,2545,1225
|
|
20231023,114100,2402202785,2545,2550,2550,2545,1248
|
|
20231023,114000,2399024680,2550,2550,2550,2550,352
|
|
20231023,113900,2398127080,2550,2555,2555,2550,511
|
|
20231023,113800,2396823975,2555,2550,2555,2550,240
|
|
20231023,113700,2396210975,2555,2555,2555,2550,654
|
|
20231023,113600,2394542990,2555,2555,2555,2555,66
|
|
20231023,113500,2394374360,2560,2560,2560,2560,2
|
|
20231023,113400,2394369240,2555,2555,2555,2555,150
|
|
20231023,113300,2393985990,2560,2560,2560,2560,168
|
|
20231023,113200,2393555910,2560,2570,2570,2560,103
|
|
20231023,113100,2393292210,2545,2565,2570,2545,8314
|
|
20231023,113000,2372089380,2560,2560,2560,2560,202
|
|
20231023,112900,2371572260,2570,2560,2570,2560,172
|
|
20231023,112800,2371131920,2560,2565,2570,2560,195
|
|
20231023,112700,2370632485,2580,2580,2580,2580,5
|
|
20231023,112600,2370619585,2555,2565,2580,2555,1547
|
|
20231023,112500,2366655795,2560,2570,2570,2560,7556
|
|
20231023,112400,2347308540,2565,2575,2575,2560,7585
|
|
20231023,112300,2327822590,2585,2585,2585,2575,206
|
|
20231023,112200,2327292120,2575,2585,2585,2575,3572
|
|
20231023,112100,2318094200,2575,2575,2585,2575,10
|
|
20231023,112000,2318068410,2590,2590,2590,2575,13
|
|
20231023,111900,2318034860,2590,2580,2590,2570,2471
|
|
20231023,111800,2311654700,2570,2570,2580,2570,4693
|
|
20231023,111700,2299593680,2570,2580,2580,2570,333
|
|
20231023,111600,2298734550,2580,2570,2580,2570,3871
|
|
20231023,111500,2288785390,2570,2585,2585,2570,169
|
|
20231023,111400,2288349370,2580,2590,2590,2580,10112
|
|
20231023,111300,2262249845,2590,2580,2590,2580,2129
|
|
20231023,111200,2256748145,2580,2580,2590,2575,3883
|
|
20231023,111100,2246736220,2580,2580,2580,2575,608
|
|
20231023,111000,2245167655,2580,2580,2580,2580,600
|
|
20231023,110900,2243619655,2585,2585,2590,2580,3554
|
|
20231023,110800,2234446875,2590,2600,2605,2590,5324
|
|
20231023,110700,2220589395,2605,2585,2605,2585,10716
|
|
20231023,110600,2192772015,2590,2580,2590,2580,10120
|
|
20231023,110500,2166646990,2585,2585,2585,2585,372
|
|
20231023,110400,2165685370,2585,2585,2585,2580,1455
|
|
20231023,110300,2161924200,2585,2590,2590,2580,5701
|
|
20231023,110200,2147172790,2590,2590,2590,2580,1491
|
|
20231023,110100,2143312805,2590,2580,2590,2570,2393
|
|
20231023,110000,2137138165,2585,2585,2585,2580,3325
|
|
20231023,105900,2128544155,2580,2580,2580,2580,2196
|
|
20231023,105800,2122878475,2580,2580,2585,2580,7959
|
|
20231023,105700,2102343680,2580,2575,2580,2570,6468
|
|
20231023,105600,2085674240,2570,2560,2575,2560,9973
|
|
20231023,105500,2060096805,2560,2560,2560,2560,951
|
|
20231023,105400,2057662245,2560,2555,2560,2555,1271
|
|
20231023,105300,2054411565,2560,2555,2560,2555,215
|
|
20231023,105200,2053861965,2555,2555,2555,2555,271
|
|
20231023,105100,2053169560,2560,2555,2560,2555,13
|
|
20231023,105000,2053136330,2560,2560,2560,2560,1
|
|
20231023,104900,2053133770,2555,2560,2560,2555,56
|
|
20231023,104800,2052990685,2560,2560,2560,2555,304
|
|
20231023,104700,2052212450,2555,2555,2555,2555,1655
|
|
20231023,104600,2047983925,2555,2555,2555,2555,78
|
|
20231023,104500,2047784635,2555,2555,2555,2550,616
|
|
20231023,104400,2046213255,2560,2560,2560,2560,0
|
|
20231023,104300,2046213255,2560,2560,2560,2560,2
|
|
20231023,104200,2046208135,2555,2560,2560,2555,4
|
|
20231023,104100,2046197910,2555,2560,2560,2555,1500
|
|
20231023,104000,2042360410,2555,2550,2555,2550,800
|
|
20231023,103900,2040318410,2550,2550,2550,2550,101
|
|
20231023,103800,2040060860,2560,2550,2560,2550,187
|
|
20231023,103700,2039584000,2560,2545,2560,2545,1211
|
|
20231023,103600,2036495950,2545,2550,2560,2545,1062
|
|
20231023,103500,2033790345,2555,2555,2555,2545,2485
|
|
20231023,103400,2027456495,2555,2560,2560,2555,1801
|
|
20231023,103300,2022849935,2560,2555,2560,2555,56
|
|
20231023,103200,2022706650,2555,2555,2555,2555,1538
|
|
20231023,103100,2018777060,2560,2550,2560,2550,459
|
|
20231023,103000,2017602690,2550,2560,2560,2550,473
|
|
20231023,102900,2016396470,2560,2560,2560,2560,122
|
|
20231023,102800,2016084150,2560,2550,2560,2550,5071
|
|
20231023,102700,2003110865,2555,2555,2555,2555,20
|
|
20231023,102600,2003059765,2555,2555,2555,2555,135
|
|
20231023,102500,2002714840,2555,2555,2555,2550,708
|
|
20231023,102400,2000909400,2555,2550,2555,2550,55
|
|
20231023,102300,2000769125,2560,2560,2560,2550,452
|
|
20231023,102200,1999612505,2560,2545,2560,2545,538
|
|
20231023,102100,1998237950,2560,2560,2560,2560,10
|
|
20231023,102000,1998212350,2560,2550,2560,2545,375
|
|
20231023,101900,1997257370,2550,2550,2560,2550,377
|
|
20231023,101800,1996296010,2550,2555,2555,2550,126
|
|
20231023,101700,1995974675,2560,2545,2560,2545,2534
|
|
20231023,101600,1989495570,2560,2560,2560,2560,15
|
|
20231023,101500,1989457170,2560,2560,2560,2540,111
|
|
20231023,101400,1989173210,2560,2550,2565,2540,4661
|
|
20231023,101300,1977279895,2550,2540,2560,2535,111
|
|
20231023,101200,1976998315,2535,2545,2545,2515,30357
|
|
20231023,101100,1900260795,2560,2545,2560,2545,6375
|
|
20231023,101000,1884031215,2560,2560,2560,2550,2462
|
|
20231023,100900,1877751775,2565,2565,2565,2545,1101
|
|
20231023,100800,1874941020,2570,2545,2570,2545,9764
|
|
20231023,100700,1849981950,2545,2540,2550,2540,900
|
|
20231023,100600,1847693945,2540,2545,2550,2540,298
|
|
20231023,100500,1846935580,2555,2550,2555,2550,4053
|
|
20231023,100400,1836580415,2550,2545,2550,2545,2699
|
|
20231023,100300,1829704870,2545,2545,2550,2545,251
|
|
20231023,100200,1829066060,2545,2535,2545,2530,9562
|
|
20231023,100100,1804859655,2535,2545,2550,2535,13518
|
|
20231023,100000,1770562120,2545,2550,2550,2545,2454
|
|
20231023,095900,1764314185,2560,2550,2560,2550,367
|
|
20231023,095800,1763377315,2560,2560,2560,2560,2
|
|
20231023,095700,1763372195,2550,2550,2550,2550,100
|
|
20231023,095600,1763117195,2550,2550,2560,2550,385
|
|
20231023,095500,1762135425,2550,2560,2560,2550,14
|
|
20231023,095400,1762099595,2550,2560,2560,2550,1517
|
|
20231023,095300,1758231075,2560,2565,2565,2560,991
|
|
20231023,095200,1755690510,2560,2555,2560,2545,24874
|
|
20231023,095100,1692294955,2555,2550,2555,2545,2300
|
|
20231023,095000,1686434270,2550,2565,2565,2550,1052
|
|
20231023,094900,1683751655,2565,2560,2565,2550,700
|
|
20231023,094800,1681959710,2550,2550,2550,2550,5
|
|
20231023,094700,1681946960,2560,2550,2560,2550,2506
|
|
20231023,094600,1675550620,2560,2560,2565,2550,955
|
|
20231023,094500,1673110760,2550,2550,2550,2550,352
|
|
20231023,094400,1672213160,2550,2560,2560,2550,606
|
|
20231023,094300,1670662460,2560,2550,2565,2550,4971
|
|
20231023,094200,1657986085,2555,2560,2570,2550,12222
|
|
20231023,094100,1626767335,2560,2565,2565,2560,1468
|
|
20231023,094000,1623003260,2565,2575,2580,2565,8724
|
|
20231023,093900,1600599510,2570,2555,2580,2550,12081
|
|
20231023,093800,1569600760,2550,2550,2555,2545,2198
|
|
20231023,093700,1563993755,2545,2555,2555,2545,2344
|
|
20231023,093600,1558018450,2555,2565,2565,2555,623
|
|
20231023,093500,1556426130,2545,2565,2565,2545,13163
|
|
20231023,093400,1522751905,2570,2560,2570,2560,4526
|
|
20231023,093300,1511151515,2565,2580,2585,2555,13318
|
|
20231023,093200,1476983325,2585,2595,2595,2580,8124
|
|
20231023,093100,1455988505,2590,2595,2595,2590,11791
|
|
20231023,093000,1425437420,2595,2625,2625,2595,24569
|
|
20231023,092900,1361452250,2620,2620,2630,2595,59811
|
|
20231023,092800,1204850750,2620,2565,2625,2565,64875
|
|
20231023,092700,1036783390,2560,2570,2570,2560,20726
|
|
20231023,092600,983574895,2570,2560,2570,2560,2646
|
|
20231023,092500,976795955,2560,2560,2560,2555,41835
|
|
20231023,092400,869700720,2555,2555,2560,2550,7455
|
|
20231023,092300,850640540,2550,2550,2560,2550,4646
|
|
20231023,092200,838776220,2555,2550,2560,2545,16925
|
|
20231023,092100,795593725,2550,2545,2555,2540,5962
|
|
20231023,092000,780391710,2535,2540,2545,2535,4914
|
|
20231023,091900,767913480,2545,2540,2545,2535,307
|
|
20231023,091800,767134290,2540,2540,2550,2535,2172
|
|
20231023,091700,761618705,2555,2555,2560,2555,7707
|
|
20231023,091600,741915235,2550,2535,2550,2535,14090
|
|
20231023,091500,706096275,2530,2535,2535,2530,798
|
|
20231023,091400,704073355,2535,2525,2535,2510,7459
|
|
20231023,091300,685299995,2520,2540,2540,2520,3566
|
|
20231023,091200,676302685,2525,2540,2540,2525,1389
|
|
20231023,091100,672786660,2540,2540,2540,2530,7700
|
|
20231023,091000,653258355,2540,2530,2540,2525,4827
|
|
20231023,090900,641043745,2530,2520,2530,2515,2895
|
|
20231023,090800,633736370,2515,2515,2530,2515,4332
|
|
20231023,090700,622801320,2520,2505,2520,2485,19342
|
|
20231023,090600,574537935,2500,2535,2535,2500,15359
|
|
20231023,090500,535733975,2535,2550,2565,2535,44595
|
|
20231023,090400,422104220,2550,2530,2565,2530,53787
|
|
20231023,090300,285423885,2530,2540,2545,2525,18956
|
|
20231023,090200,237434835,2540,2560,2560,2540,14016
|
|
20231023,090100,201698805,2560,2520,2565,2520,26069
|
|
20231023,090000,135376525,2520,2510,2535,2510,45451
|