605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,190200,3818686315,2495,2495,2495,2495,41923
|
|
20231026,190100,3818686315,2495,2495,2495,2495,0
|
|
20231026,190000,3818686315,2495,2495,2495,2495,0
|
|
20231026,185900,3818686315,2495,2495,2495,2495,0
|
|
20231026,185800,3818686315,2495,2495,2495,2495,0
|
|
20231026,185700,3818686315,2495,2495,2495,2495,0
|
|
20231026,185600,3818686315,2495,2495,2495,2495,0
|
|
20231026,185500,3818686315,2495,2495,2495,2495,0
|
|
20231026,185400,3818686315,2495,2495,2495,2495,0
|
|
20231026,185300,3818686315,2495,2495,2495,2495,0
|
|
20231026,185200,3818686315,2495,2495,2495,2495,0
|
|
20231026,185100,3818686315,2495,2495,2495,2495,0
|
|
20231026,185000,3818686315,2495,2495,2495,2495,0
|
|
20231026,184900,3818686315,2495,2495,2495,2495,0
|
|
20231026,184800,3818686315,2495,2495,2495,2495,0
|
|
20231026,184700,3818686315,2495,2495,2495,2495,0
|
|
20231026,184600,3818686315,2495,2495,2495,2495,0
|
|
20231026,184500,3818686315,2495,2495,2495,2495,0
|
|
20231026,184400,3818686315,2495,2495,2495,2495,0
|
|
20231026,184300,3818686315,2495,2495,2495,2495,0
|
|
20231026,184200,3818686315,2495,2495,2495,2495,0
|
|
20231026,184100,3818686315,2495,2495,2495,2495,0
|
|
20231026,184000,3818686315,2495,2495,2495,2495,0
|
|
20231026,183900,3818686315,2495,2495,2495,2495,0
|
|
20231026,183800,3818686315,2495,2495,2495,2495,0
|
|
20231026,183700,3818686315,2495,2495,2495,2495,0
|
|
20231026,183600,3818686315,2495,2495,2495,2495,0
|
|
20231026,183500,3818686315,2495,2495,2495,2495,0
|
|
20231026,183400,3818686315,2495,2495,2495,2495,0
|
|
20231026,183300,3818686315,2495,2495,2495,2495,0
|
|
20231026,183200,3818686315,2495,2495,2495,2495,41923
|
|
20231026,183100,3818686315,2495,2495,2495,2495,0
|
|
20231026,183000,3818686315,2495,2495,2495,2495,0
|
|
20231026,182900,3818686315,2495,2495,2495,2495,0
|
|
20231026,182800,3818686315,2495,2495,2495,2495,0
|
|
20231026,182700,3818686315,2495,2495,2495,2495,0
|
|
20231026,182600,3818686315,2495,2495,2495,2495,0
|
|
20231026,182500,3818686315,2495,2495,2495,2495,0
|
|
20231026,182400,3818686315,2495,2495,2495,2495,0
|
|
20231026,182300,3818686315,2495,2495,2495,2495,0
|
|
20231026,182200,3818686315,2495,2495,2495,2495,0
|
|
20231026,182100,3818686315,2495,2495,2495,2495,0
|
|
20231026,182000,3818686315,2495,2495,2495,2495,0
|
|
20231026,181900,3818686315,2495,2495,2495,2495,0
|
|
20231026,181800,3818686315,2495,2495,2495,2495,0
|
|
20231026,181700,3818686315,2495,2495,2495,2495,0
|
|
20231026,181600,3818686315,2495,2495,2495,2495,0
|
|
20231026,181500,3818686315,2495,2495,2495,2495,0
|
|
20231026,181400,3818686315,2495,2495,2495,2495,0
|
|
20231026,181300,3818686315,2495,2495,2495,2495,0
|
|
20231026,181200,3818686315,2495,2495,2495,2495,0
|
|
20231026,181100,3818686315,2495,2495,2495,2495,0
|
|
20231026,181000,3818686315,2495,2495,2495,2495,0
|
|
20231026,180900,3818686315,2495,2495,2495,2495,0
|
|
20231026,180800,3818686315,2495,2495,2495,2495,0
|
|
20231026,180700,3818686315,2495,2495,2495,2495,0
|
|
20231026,180600,3818686315,2495,2495,2495,2495,0
|
|
20231026,180500,3818686315,2495,2495,2495,2495,0
|
|
20231026,180400,3818686315,2495,2495,2495,2495,0
|
|
20231026,180300,3818686315,2495,2495,2495,2495,0
|
|
20231026,180200,3818686315,2495,2495,2495,2495,41923
|
|
20231026,180100,3818686315,2495,2495,2495,2495,0
|
|
20231026,180000,3818686315,2495,2495,2495,2495,0
|
|
20231026,175900,3818686315,2495,2495,2495,2495,0
|
|
20231026,175800,3818686315,2495,2495,2495,2495,0
|
|
20231026,175700,3818686315,2495,2495,2495,2495,0
|
|
20231026,175600,3818686315,2495,2495,2495,2495,0
|
|
20231026,175500,3818686315,2495,2495,2495,2495,0
|
|
20231026,175400,3818686315,2495,2495,2495,2495,0
|
|
20231026,175300,3818686315,2495,2495,2495,2495,0
|
|
20231026,175200,3818686315,2495,2495,2495,2495,0
|
|
20231026,175100,3818686315,2495,2495,2495,2495,0
|
|
20231026,175000,3818686315,2495,2495,2495,2495,0
|
|
20231026,174900,3818686315,2495,2495,2495,2495,0
|
|
20231026,174800,3818686315,2495,2495,2495,2495,0
|
|
20231026,174700,3818686315,2495,2495,2495,2495,0
|
|
20231026,174600,3818686315,2495,2495,2495,2495,0
|
|
20231026,174500,3818686315,2495,2495,2495,2495,0
|
|
20231026,174400,3818686315,2495,2495,2495,2495,0
|
|
20231026,174300,3818686315,2495,2495,2495,2495,0
|
|
20231026,174200,3818686315,2495,2495,2495,2495,0
|
|
20231026,174100,3818686315,2495,2495,2495,2495,0
|
|
20231026,174000,3818686315,2495,2495,2495,2495,0
|
|
20231026,173900,3818686315,2495,2495,2495,2495,0
|
|
20231026,173800,3818686315,2495,2495,2495,2495,0
|
|
20231026,173700,3818686315,2495,2495,2495,2495,0
|
|
20231026,173600,3818686315,2495,2495,2495,2495,0
|
|
20231026,173500,3818686315,2495,2495,2495,2495,0
|
|
20231026,173400,3818686315,2495,2495,2495,2495,0
|
|
20231026,173300,3818686315,2495,2495,2495,2495,0
|
|
20231026,173200,3818686315,2495,2495,2495,2495,41923
|
|
20231026,173100,3818686315,2495,2495,2495,2495,0
|
|
20231026,173000,3818686315,2495,2495,2495,2495,0
|
|
20231026,172900,3818686315,2495,2495,2495,2495,0
|
|
20231026,172800,3818686315,2495,2495,2495,2495,0
|
|
20231026,172700,3818686315,2495,2495,2495,2495,0
|
|
20231026,172600,3818686315,2495,2495,2495,2495,0
|
|
20231026,172500,3818686315,2495,2495,2495,2495,0
|
|
20231026,172400,3818686315,2495,2495,2495,2495,0
|
|
20231026,172300,3818686315,2495,2495,2495,2495,0
|
|
20231026,172200,3818686315,2495,2495,2495,2495,0
|
|
20231026,172100,3818686315,2495,2495,2495,2495,0
|
|
20231026,172000,3818686315,2495,2495,2495,2495,0
|
|
20231026,171900,3818686315,2495,2495,2495,2495,0
|
|
20231026,171800,3818686315,2495,2495,2495,2495,0
|
|
20231026,171700,3818686315,2495,2495,2495,2495,0
|
|
20231026,171600,3818686315,2495,2495,2495,2495,0
|
|
20231026,171500,3818686315,2495,2495,2495,2495,0
|
|
20231026,171400,3818686315,2495,2495,2495,2495,0
|
|
20231026,171300,3818686315,2495,2495,2495,2495,0
|
|
20231026,171200,3818686315,2495,2495,2495,2495,0
|
|
20231026,171100,3818686315,2495,2495,2495,2495,0
|
|
20231026,171000,3818686315,2495,2495,2495,2495,0
|
|
20231026,170900,3818686315,2495,2495,2495,2495,0
|
|
20231026,170800,3818686315,2495,2495,2495,2495,0
|
|
20231026,170700,3818686315,2495,2495,2495,2495,0
|
|
20231026,170600,3818686315,2495,2495,2495,2495,0
|
|
20231026,170500,3818686315,2495,2495,2495,2495,0
|
|
20231026,170400,3818686315,2495,2495,2495,2495,0
|
|
20231026,170300,3818686315,2495,2495,2495,2495,0
|
|
20231026,170200,3818686315,2495,2495,2495,2495,41923
|
|
20231026,170100,3818686315,2495,2495,2495,2495,0
|
|
20231026,170000,3818686315,2495,2495,2495,2495,0
|
|
20231026,165900,3818686315,2495,2495,2495,2495,0
|
|
20231026,165800,3818686315,2495,2495,2495,2495,0
|
|
20231026,165700,3818686315,2495,2495,2495,2495,0
|
|
20231026,165600,3818686315,2495,2495,2495,2495,0
|
|
20231026,165500,3818686315,2495,2495,2495,2495,0
|
|
20231026,165400,3818686315,2495,2495,2495,2495,0
|
|
20231026,165300,3818686315,2495,2495,2495,2495,0
|
|
20231026,165200,3818686315,2495,2495,2495,2495,0
|
|
20231026,165100,3818686315,2495,2495,2495,2495,0
|
|
20231026,165000,3818686315,2495,2495,2495,2495,0
|
|
20231026,164900,3818686315,2495,2495,2495,2495,0
|
|
20231026,164800,3818686315,2495,2495,2495,2495,0
|
|
20231026,164700,3818686315,2495,2495,2495,2495,0
|
|
20231026,164600,3818686315,2495,2495,2495,2495,0
|
|
20231026,164500,3818686315,2495,2495,2495,2495,0
|
|
20231026,164400,3818686315,2495,2495,2495,2495,0
|
|
20231026,164300,3818686315,2495,2495,2495,2495,0
|
|
20231026,164200,3818686315,2495,2495,2495,2495,0
|
|
20231026,164100,3818686315,2495,2495,2495,2495,0
|
|
20231026,164000,3818686315,2495,2495,2495,2495,0
|
|
20231026,163900,3818686315,2495,2495,2495,2495,0
|
|
20231026,163800,3818686315,2495,2495,2495,2495,0
|
|
20231026,163700,3818686315,2495,2495,2495,2495,0
|
|
20231026,163600,3818686315,2495,2495,2495,2495,0
|
|
20231026,163500,3818686315,2495,2495,2495,2495,0
|
|
20231026,163400,3818686315,2495,2495,2495,2495,0
|
|
20231026,163300,3818686315,2495,2495,2495,2495,0
|
|
20231026,163200,3818686315,2495,2495,2495,2495,41923
|
|
20231026,163100,3818686315,2495,2495,2495,2495,0
|
|
20231026,163000,3818686315,2495,2495,2495,2495,0
|
|
20231026,162900,3818686315,2495,2495,2495,2495,0
|
|
20231026,162800,3818686315,2495,2495,2495,2495,0
|
|
20231026,162700,3818686315,2495,2495,2495,2495,0
|
|
20231026,162600,3818686315,2495,2495,2495,2495,0
|
|
20231026,162500,3818686315,2495,2495,2495,2495,0
|
|
20231026,162400,3818686315,2495,2495,2495,2495,0
|
|
20231026,162300,3818686315,2495,2495,2495,2495,0
|
|
20231026,162200,3818686315,2495,2495,2495,2495,0
|
|
20231026,162100,3818686315,2495,2495,2495,2495,0
|
|
20231026,162000,3818686315,2495,2495,2495,2495,0
|
|
20231026,161900,3818686315,2495,2495,2495,2495,0
|
|
20231026,161800,3818686315,2495,2495,2495,2495,0
|
|
20231026,161700,3818686315,2495,2495,2495,2495,0
|
|
20231026,161600,3818686315,2495,2495,2495,2495,0
|
|
20231026,161500,3818686315,2495,2495,2495,2495,0
|
|
20231026,161400,3818686315,2495,2495,2495,2495,0
|
|
20231026,161300,3818686315,2495,2495,2495,2495,0
|
|
20231026,161200,3818686315,2495,2495,2495,2495,0
|
|
20231026,161100,3818686315,2495,2495,2495,2495,0
|
|
20231026,161000,3818686315,2495,2495,2495,2495,0
|
|
20231026,160900,3818686315,2495,2495,2495,2495,0
|
|
20231026,160800,3818686315,2495,2495,2495,2495,0
|
|
20231026,160700,3818686315,2495,2495,2495,2495,0
|
|
20231026,160600,3818686315,2495,2495,2495,2495,0
|
|
20231026,160500,3818686315,2495,2495,2495,2495,0
|
|
20231026,160400,3818686315,2495,2495,2495,2495,0
|
|
20231026,160300,3818686315,2495,2495,2495,2495,0
|
|
20231026,160200,3818686315,2495,2495,2495,2495,41923
|
|
20231026,160100,3818686315,2495,2495,2495,2495,0
|
|
20231026,160000,3818686315,2495,2495,2495,2495,0
|
|
20231026,155900,3818686315,2495,2495,2495,2495,0
|
|
20231026,155800,3818686315,2495,2495,2495,2495,0
|
|
20231026,155700,3818686315,2495,2495,2495,2495,0
|
|
20231026,155600,3818686315,2495,2495,2495,2495,0
|
|
20231026,155500,3818686315,2495,2495,2495,2495,0
|
|
20231026,155400,3818686315,2495,2495,2495,2495,0
|
|
20231026,155300,3818686315,2495,2495,2495,2495,0
|
|
20231026,155200,3818686315,2495,2495,2495,2495,0
|
|
20231026,155100,3818686315,2495,2495,2495,2495,0
|
|
20231026,155000,3818686315,2495,2495,2495,2495,0
|
|
20231026,154900,3818686315,2495,2495,2495,2495,0
|
|
20231026,154800,3818686315,2495,2495,2495,2495,0
|
|
20231026,154700,3818686315,2495,2495,2495,2495,0
|
|
20231026,154600,3818686315,2495,2495,2495,2495,0
|
|
20231026,154500,3818686315,2495,2495,2495,2495,0
|
|
20231026,154400,3818686315,2495,2495,2495,2495,0
|
|
20231026,154300,3818686315,2495,2495,2495,2495,0
|
|
20231026,154200,3818686315,2495,2495,2495,2495,0
|
|
20231026,154100,3818686315,2495,2495,2495,2495,0
|
|
20231026,154000,3818686315,2495,2495,2495,2495,0
|
|
20231026,153900,3818686315,2495,2495,2495,2495,0
|
|
20231026,153800,3818686315,2495,2495,2495,2495,0
|
|
20231026,153700,3818686315,2495,2495,2495,2495,0
|
|
20231026,153600,3818686315,2495,2495,2495,2495,0
|
|
20231026,153500,3818686315,2495,2495,2495,2495,0
|
|
20231026,153400,3818686315,2495,2495,2495,2495,0
|
|
20231026,153300,3818686315,2495,2495,2495,2495,0
|
|
20231026,153200,3818686315,2495,2495,2495,2495,41923
|
|
20231026,153100,3818686315,2495,2495,2495,2495,0
|
|
20231026,153000,3818686315,2495,2495,2495,2495,41923
|
|
20231026,152900,3714088430,2515,2515,2515,2515,0
|
|
20231026,152800,3714088430,2515,2515,2515,2515,0
|
|
20231026,152700,3714088430,2515,2515,2515,2515,0
|
|
20231026,152600,3714088430,2515,2515,2515,2515,0
|
|
20231026,152500,3714088430,2515,2515,2515,2515,0
|
|
20231026,152400,3714088430,2515,2515,2515,2515,0
|
|
20231026,152300,3714088430,2515,2515,2515,2515,0
|
|
20231026,152200,3714088430,2515,2515,2515,2515,0
|
|
20231026,152100,3714088430,2515,2515,2515,2515,0
|
|
20231026,152000,3714088430,2515,2515,2515,2515,0
|
|
20231026,151900,3714088430,2515,2520,2525,2510,5190
|
|
20231026,151800,3701055295,2515,2515,2515,2515,1352
|
|
20231026,151700,3697655015,2515,2515,2515,2510,1033
|
|
20231026,151600,3695059215,2510,2520,2520,2510,10568
|
|
20231026,151500,3668488325,2520,2525,2525,2520,7462
|
|
20231026,151400,3649667820,2525,2540,2540,2525,2904
|
|
20231026,151300,3642335175,2530,2530,2530,2530,1131
|
|
20231026,151200,3639473745,2530,2535,2535,2525,3852
|
|
20231026,151100,3629727655,2535,2530,2535,2530,877
|
|
20231026,151000,3627508830,2530,2525,2530,2525,3860
|
|
20231026,150900,3617745530,2530,2530,2530,2530,2427
|
|
20231026,150800,3611605220,2530,2530,2530,2530,1502
|
|
20231026,150700,3607805160,2530,2525,2530,2520,1806
|
|
20231026,150600,3603244790,2530,2525,2530,2525,1065
|
|
20231026,150500,3600553340,2525,2530,2530,2525,3278
|
|
20231026,150400,3592267230,2530,2525,2530,2525,646
|
|
20231026,150300,3590635110,2530,2530,2530,2530,1310
|
|
20231026,150200,3587320810,2530,2530,2535,2530,2103
|
|
20231026,150100,3582000145,2530,2535,2540,2530,2002
|
|
20231026,150000,3576924385,2535,2540,2540,2535,1259
|
|
20231026,145900,3573728740,2540,2550,2550,2540,1180
|
|
20231026,145800,3570731520,2545,2545,2545,2545,1000
|
|
20231026,145700,3568186520,2545,2545,2545,2545,784
|
|
20231026,145600,3566191240,2545,2550,2550,2545,1418
|
|
20231026,145500,3562582335,2550,2545,2550,2545,110
|
|
20231026,145400,3562301865,2545,2545,2545,2540,254
|
|
20231026,145300,3561656515,2545,2550,2550,2545,1212
|
|
20231026,145200,3558569275,2550,2545,2550,2545,1385
|
|
20231026,145100,3555040845,2545,2540,2545,2540,2148
|
|
20231026,145000,3549584355,2535,2535,2535,2535,774
|
|
20231026,144900,3547622265,2535,2535,2540,2535,2647
|
|
20231026,144800,3540911120,2535,2535,2535,2535,90
|
|
20231026,144700,3540682970,2535,2535,2535,2535,1757
|
|
20231026,144600,3536228975,2535,2530,2535,2530,3060
|
|
20231026,144500,3528483380,2530,2535,2535,2530,4439
|
|
20231026,144400,3517236255,2535,2530,2535,2520,1927
|
|
20231026,144300,3512376270,2525,2530,2530,2520,11109
|
|
20231026,144200,3484352620,2535,2530,2535,2530,2354
|
|
20231026,144100,3478396990,2530,2535,2535,2530,4338
|
|
20231026,144000,3467405365,2535,2535,2540,2535,4314
|
|
20231026,143900,3456467375,2540,2545,2545,2540,4866
|
|
20231026,143800,3444107160,2540,2545,2545,2540,2298
|
|
20231026,143700,3438263010,2540,2540,2545,2540,1994
|
|
20231026,143600,3433191850,2545,2545,2545,2545,0
|
|
20231026,143500,3433191850,2545,2545,2545,2540,523
|
|
20231026,143400,3431861265,2545,2550,2550,2545,6
|
|
20231026,143300,3431845970,2545,2540,2555,2540,5974
|
|
20231026,143200,3416646220,2545,2540,2545,2540,2058
|
|
20231026,143100,3411411065,2540,2545,2545,2540,3493
|
|
20231026,143000,3402531885,2545,2545,2545,2545,1047
|
|
20231026,142900,3399867270,2545,2540,2550,2540,694
|
|
20231026,142800,3398100090,2545,2540,2550,2540,2438
|
|
20231026,142700,3391903125,2540,2545,2545,2540,3681
|
|
20231026,142600,3382546635,2550,2550,2550,2550,2
|
|
20231026,142500,3382541535,2540,2545,2545,2540,2529
|
|
20231026,142400,3376113020,2545,2545,2545,2545,240
|
|
20231026,142300,3375502220,2545,2545,2545,2545,100
|
|
20231026,142200,3375247720,2545,2550,2550,2540,3133
|
|
20231026,142100,3367277730,2550,2550,2550,2550,108
|
|
20231026,142000,3367002330,2550,2550,2550,2550,355
|
|
20231026,141900,3366097080,2550,2550,2550,2550,308
|
|
20231026,141800,3365311680,2550,2550,2550,2550,3776
|
|
20231026,141700,3355682880,2540,2540,2540,2540,3
|
|
20231026,141600,3355675260,2540,2545,2545,2540,1223
|
|
20231026,141500,3352563450,2545,2540,2545,2540,932
|
|
20231026,141400,3350193195,2540,2540,2540,2540,3336
|
|
20231026,141300,3341719755,2540,2550,2550,2540,1735
|
|
20231026,141200,3337312825,2540,2550,2550,2540,4240
|
|
20231026,141100,3326543215,2550,2550,2550,2550,394
|
|
20231026,141000,3325538515,2550,2550,2550,2540,3069
|
|
20231026,140900,3317742155,2550,2550,2555,2550,596
|
|
20231026,140800,3316219855,2555,2555,2560,2545,3547
|
|
20231026,140700,3307168805,2560,2550,2560,2550,1421
|
|
20231026,140600,3303537765,2550,2550,2555,2545,3150
|
|
20231026,140500,3295505215,2545,2550,2550,2545,3341
|
|
20231026,140400,3286992305,2555,2550,2555,2550,630
|
|
20231026,140300,3285383655,2555,2570,2575,2555,2605
|
|
20231026,140200,3278704365,2570,2565,2575,2560,4922
|
|
20231026,140100,3266072315,2570,2570,2575,2550,11329
|
|
20231026,140000,3236978645,2570,2555,2575,2550,11731
|
|
20231026,135900,3206840605,2560,2555,2560,2540,3368
|
|
20231026,135800,3198240955,2555,2530,2555,2530,12482
|
|
20231026,135700,3166455655,2530,2530,2530,2530,1262
|
|
20231026,135600,3163262795,2525,2525,2525,2525,834
|
|
20231026,135500,3161156945,2520,2520,2520,2515,6432
|
|
20231026,135400,3144948555,2520,2525,2525,2520,6095
|
|
20231026,135300,3129583495,2530,2525,2530,2525,716
|
|
20231026,135200,3127775580,2530,2520,2530,2520,3160
|
|
20231026,135100,3119797620,2520,2525,2525,2520,703
|
|
20231026,135000,3118026055,2520,2525,2525,2520,973
|
|
20231026,134900,3115574075,2525,2525,2525,2520,1004
|
|
20231026,134800,3113043975,2525,2520,2525,2515,2233
|
|
20231026,134700,3107421800,2520,2520,2520,2510,2603
|
|
20231026,134600,3100875710,2520,2520,2520,2520,520
|
|
20231026,134500,3099565310,2520,2520,2525,2515,307
|
|
20231026,134400,3098793140,2525,2525,2525,2525,5
|
|
20231026,134300,3098780515,2525,2525,2525,2515,1231
|
|
20231026,134200,3095678805,2525,2530,2535,2525,2707
|
|
20231026,134100,3088833300,2530,2535,2535,2530,751
|
|
20231026,134000,3086933265,2535,2540,2540,2530,6131
|
|
20231026,133900,3071406015,2535,2535,2540,2535,2335
|
|
20231026,133800,3065486775,2540,2535,2545,2535,9905
|
|
20231026,133700,3040327580,2535,2530,2540,2530,6137
|
|
20231026,133600,3024767730,2530,2525,2530,2525,2000
|
|
20231026,133500,3019713750,2525,2525,2525,2525,1000
|
|
20231026,133400,3017188750,2520,2530,2530,2520,3727
|
|
20231026,133300,3007775415,2530,2530,2530,2525,3191
|
|
20231026,133200,2999705685,2525,2525,2530,2525,1872
|
|
20231026,133100,2994976500,2520,2530,2530,2520,5998
|
|
20231026,133000,2979845060,2525,2525,2530,2525,9559
|
|
20231026,132900,2955698585,2520,2520,2520,2515,3336
|
|
20231026,132800,2947303365,2520,2520,2520,2520,653
|
|
20231026,132700,2945657805,2525,2510,2525,2510,1089
|
|
20231026,132600,2942912580,2530,2520,2530,2520,11310
|
|
20231026,132500,2914351680,2515,2505,2515,2500,5300
|
|
20231026,132400,2901054225,2505,2500,2505,2500,3089
|
|
20231026,132300,2893328930,2500,2495,2500,2495,271
|
|
20231026,132200,2892652365,2495,2495,2495,2495,976
|
|
20231026,132100,2890217245,2495,2490,2495,2490,852
|
|
20231026,132000,2888095755,2495,2495,2495,2495,7
|
|
20231026,131900,2888078290,2490,2495,2495,2490,756
|
|
20231026,131800,2886195810,2495,2495,2495,2490,3147
|
|
20231026,131700,2878345685,2490,2490,2495,2490,2686
|
|
20231026,131600,2871646045,2495,2495,2495,2495,3241
|
|
20231026,131500,2863559750,2500,2495,2500,2495,1303
|
|
20231026,131400,2860303620,2500,2500,2500,2490,3724
|
|
20231026,131300,2851012970,2500,2495,2500,2495,943
|
|
20231026,131200,2848660095,2495,2495,2495,2495,31
|
|
20231026,131100,2848582750,2495,2495,2495,2495,1
|
|
20231026,131000,2848580255,2500,2495,2500,2490,2001
|
|
20231026,130900,2843591395,2500,2495,2500,2495,4030
|
|
20231026,130800,2833536395,2495,2495,2495,2495,23
|
|
20231026,130700,2833479010,2500,2500,2505,2500,6705
|
|
20231026,130600,2816716260,2505,2505,2505,2500,2576
|
|
20231026,130500,2810268385,2505,2510,2510,2505,1729
|
|
20231026,130400,2805936465,2510,2510,2510,2510,222
|
|
20231026,130300,2805379245,2510,2510,2510,2510,1
|
|
20231026,130200,2805376735,2505,2510,2510,2505,850
|
|
20231026,130100,2803245485,2505,2505,2505,2505,160
|
|
20231026,130000,2802844685,2505,2510,2510,2505,1580
|
|
20231026,125900,2798881785,2505,2505,2505,2505,1082
|
|
20231026,125800,2796171375,2505,2515,2515,2505,8390
|
|
20231026,125700,2775115150,2515,2500,2515,2500,689
|
|
20231026,125600,2773392235,2500,2515,2515,2500,2120
|
|
20231026,125500,2768083980,2510,2510,2510,2510,8
|
|
20231026,125400,2768063900,2520,2510,2520,2510,1781
|
|
20231026,125300,2763592820,2510,2510,2510,2510,19
|
|
20231026,125200,2763545130,2505,2505,2505,2505,812
|
|
20231026,125100,2761511070,2505,2505,2505,2505,256
|
|
20231026,125000,2760869790,2505,2505,2505,2505,244
|
|
20231026,124900,2760258570,2505,2500,2505,2500,6
|
|
20231026,124800,2760243545,2505,2505,2505,2505,10
|
|
20231026,124700,2760218495,2505,2505,2505,2505,1
|
|
20231026,124600,2760215990,2505,2505,2505,2505,502
|
|
20231026,124500,2758958480,2505,2510,2510,2505,233
|
|
20231026,124400,2758374800,2505,2510,2510,2500,1463
|
|
20231026,124300,2754709740,2510,2510,2510,2510,41
|
|
20231026,124200,2754606830,2510,2510,2510,2510,200
|
|
20231026,124100,2754104830,2515,2510,2515,2510,37
|
|
20231026,124000,2754011955,2510,2505,2510,2505,674
|
|
20231026,123900,2752322215,2510,2515,2515,2505,757
|
|
20231026,123800,2750422990,2515,2510,2515,2510,1106
|
|
20231026,123700,2747642900,2515,2500,2515,2500,334
|
|
20231026,123600,2746806280,2505,2505,2505,2505,0
|
|
20231026,123500,2746806280,2505,2505,2505,2500,784
|
|
20231026,123400,2744844655,2500,2500,2500,2500,726
|
|
20231026,123300,2743029655,2495,2495,2505,2495,314
|
|
20231026,123200,2742246210,2495,2505,2505,2495,801
|
|
20231026,123100,2740239715,2505,2505,2505,2500,1003
|
|
20231026,123000,2737729200,2505,2505,2505,2505,150
|
|
20231026,122900,2737353450,2510,2505,2510,2490,642
|
|
20231026,122800,2735744215,2510,2490,2510,2490,4749
|
|
20231026,122700,2723919185,2490,2500,2500,2490,11
|
|
20231026,122600,2723891745,2500,2490,2505,2490,2606
|
|
20231026,122500,2717372015,2505,2490,2505,2490,3695
|
|
20231026,122400,2708121455,2485,2495,2500,2485,1062
|
|
20231026,122300,2705472490,2495,2490,2495,2480,336
|
|
20231026,122200,2704635920,2480,2485,2490,2480,4155
|
|
20231026,122100,2694313855,2485,2495,2505,2485,881
|
|
20231026,122000,2692121005,2495,2490,2495,2490,813
|
|
20231026,121900,2690096435,2490,2490,2490,2490,821
|
|
20231026,121800,2688052145,2490,2490,2505,2485,3794
|
|
20231026,121700,2678615225,2490,2495,2505,2485,9659
|
|
20231026,121600,2654563120,2495,2505,2505,2495,2466
|
|
20231026,121500,2648399965,2505,2505,2505,2505,66
|
|
20231026,121400,2648234635,2510,2505,2510,2505,23
|
|
20231026,121300,2648177005,2505,2500,2505,2500,7662
|
|
20231026,121200,2628989850,2500,2495,2500,2495,501
|
|
20231026,121100,2627737355,2505,2500,2505,2490,9148
|
|
20231026,121000,2604918270,2505,2500,2505,2500,1684
|
|
20231026,120900,2600708255,2500,2500,2500,2500,185
|
|
20231026,120800,2600245755,2500,2500,2500,2500,3815
|
|
20231026,120700,2590708255,2500,2500,2500,2500,500
|
|
20231026,120600,2589458255,2500,2500,2500,2500,2785
|
|
20231026,120500,2582495755,2505,2505,2510,2500,30231
|
|
20231026,120400,2506882425,2510,2510,2510,2510,3100
|
|
20231026,120300,2499101425,2510,2510,2510,2510,4385
|
|
20231026,120200,2488095075,2510,2510,2515,2510,2246
|
|
20231026,120100,2482457365,2510,2505,2510,2505,1019
|
|
20231026,120000,2479904675,2505,2510,2510,2505,2566
|
|
20231026,115900,2473475450,2510,2510,2510,2505,1148
|
|
20231026,115800,2470594095,2510,2515,2515,2510,5662
|
|
20231026,115700,2456380485,2520,2520,2520,2520,111
|
|
20231026,115600,2456100765,2515,2515,2520,2515,328
|
|
20231026,115500,2455275710,2515,2515,2515,2515,502
|
|
20231026,115400,2454013180,2515,2515,2515,2515,2000
|
|
20231026,115300,2448983180,2520,2520,2520,2515,365
|
|
20231026,115200,2448063880,2520,2520,2520,2520,700
|
|
20231026,115100,2446299880,2520,2525,2525,2520,49
|
|
20231026,115000,2446176330,2520,2520,2520,2520,43
|
|
20231026,114900,2446067970,2520,2520,2525,2520,389
|
|
20231026,114800,2445087685,2520,2515,2525,2510,4645
|
|
20231026,114700,2433414350,2515,2520,2520,2515,1904
|
|
20231026,114600,2428616275,2520,2520,2520,2520,65
|
|
20231026,114500,2428452475,2520,2510,2520,2510,120
|
|
20231026,114400,2428151190,2510,2510,2520,2510,1630
|
|
20231026,114300,2424059880,2510,2520,2520,2510,9164
|
|
20231026,114200,2400983785,2525,2525,2525,2525,211
|
|
20231026,114100,2400451010,2525,2525,2525,2525,916
|
|
20231026,114000,2398138110,2525,2525,2525,2525,10
|
|
20231026,113900,2398112860,2530,2530,2530,2530,0
|
|
20231026,113800,2398112860,2530,2520,2530,2520,1361
|
|
20231026,113700,2394683120,2520,2520,2520,2520,2503
|
|
20231026,113600,2388375560,2530,2520,2530,2520,101
|
|
20231026,113500,2388121030,2530,2530,2530,2530,25
|
|
20231026,113400,2388057780,2530,2525,2530,2520,4211
|
|
20231026,113300,2377438890,2530,2520,2530,2520,454
|
|
20231026,113200,2376292760,2520,2525,2525,2520,1102
|
|
20231026,113100,2373511015,2530,2530,2530,2525,522
|
|
20231026,113000,2372190455,2520,2530,2530,2520,26327
|
|
20231026,112900,2305682015,2530,2535,2535,2530,3389
|
|
20231026,112800,2297098040,2535,2540,2540,2535,1273
|
|
20231026,112700,2293870930,2535,2535,2545,2535,959
|
|
20231026,112600,2291437345,2535,2535,2545,2535,3175
|
|
20231026,112500,2283388705,2535,2535,2535,2535,1
|
|
20231026,112400,2283386170,2535,2535,2535,2535,307
|
|
20231026,112300,2282607925,2545,2545,2545,2545,801
|
|
20231026,112200,2280569380,2545,2545,2545,2545,20
|
|
20231026,112100,2280518480,2535,2535,2535,2535,418
|
|
20231026,112000,2279458850,2535,2545,2545,2535,400
|
|
20231026,111900,2278442870,2550,2535,2550,2535,950
|
|
20231026,111800,2276028710,2535,2535,2535,2535,300
|
|
20231026,111700,2275268210,2540,2540,2540,2540,1
|
|
20231026,111600,2275265670,2540,2545,2550,2540,990
|
|
20231026,111500,2272746175,2550,2550,2550,2550,5
|
|
20231026,111400,2272733425,2550,2550,2550,2550,10
|
|
20231026,111300,2272707925,2550,2550,2550,2550,3
|
|
20231026,111200,2272700275,2545,2545,2545,2545,511
|
|
20231026,111100,2271399780,2545,2545,2545,2545,405
|
|
20231026,111000,2270369055,2545,2540,2545,2530,9536
|
|
20231026,110900,2246224800,2540,2540,2540,2540,564
|
|
20231026,110800,2244792240,2540,2545,2545,2540,201
|
|
20231026,110700,2244281695,2545,2545,2545,2545,0
|
|
20231026,110600,2244281695,2545,2545,2545,2545,1000
|
|
20231026,110500,2241736695,2540,2535,2540,2535,66
|
|
20231026,110400,2241569060,2535,2535,2535,2535,1030
|
|
20231026,110300,2238958010,2535,2545,2545,2535,1849
|
|
20231026,110200,2234259490,2545,2545,2545,2545,0
|
|
20231026,110100,2234259490,2545,2545,2545,2545,1974
|
|
20231026,110000,2229235660,2550,2540,2550,2540,53
|
|
20231026,105900,2229101030,2550,2550,2550,2550,2
|
|
20231026,105800,2229095930,2535,2545,2545,2535,3319
|
|
20231026,105700,2220672795,2550,2555,2555,2545,2144
|
|
20231026,105600,2215208250,2550,2555,2555,2550,5581
|
|
20231026,105500,2200964200,2555,2555,2555,2555,0
|
|
20231026,105400,2200964200,2555,2550,2555,2550,6957
|
|
20231026,105300,2183208670,2555,2555,2555,2550,29
|
|
20231026,105200,2183134595,2550,2550,2550,2550,2076
|
|
20231026,105100,2177840795,2545,2540,2545,2540,24
|
|
20231026,105000,2177779825,2540,2540,2540,2540,0
|
|
20231026,104900,2177779825,2540,2540,2550,2540,1596
|
|
20231026,104800,2173722925,2540,2545,2545,2540,1740
|
|
20231026,104700,2169303320,2540,2540,2550,2540,1096
|
|
20231026,104600,2166509470,2550,2550,2550,2550,178
|
|
20231026,104500,2166055570,2545,2550,2550,2545,7
|
|
20231026,104400,2166037750,2545,2540,2545,2540,4908
|
|
20231026,104300,2153547915,2545,2545,2545,2545,308
|
|
20231026,104200,2152764055,2545,2545,2545,2545,392
|
|
20231026,104100,2151766415,2545,2545,2545,2545,401
|
|
20231026,104000,2150745870,2540,2545,2545,2540,3919
|
|
20231026,103900,2140773985,2550,2545,2550,2545,2478
|
|
20231026,103800,2134455195,2545,2540,2545,2540,663
|
|
20231026,103700,2132768910,2540,2540,2545,2540,1045
|
|
20231026,103600,2130114560,2540,2540,2545,2540,153
|
|
20231026,103500,2129725885,2545,2545,2545,2540,56
|
|
20231026,103400,2129583465,2545,2545,2545,2540,110
|
|
20231026,103300,2129304015,2540,2540,2540,2540,640
|
|
20231026,103200,2127678415,2540,2540,2540,2540,0
|
|
20231026,103100,2127678415,2540,2540,2540,2540,54
|
|
20231026,103000,2127541255,2535,2540,2540,2535,623
|
|
20231026,102900,2125959380,2550,2540,2550,2540,3581
|
|
20231026,102800,2116844040,2545,2550,2550,2545,2599
|
|
20231026,102700,2110229460,2555,2550,2555,2550,306
|
|
20231026,102600,2109449150,2550,2555,2555,2550,2135
|
|
20231026,102500,2104002995,2560,2555,2560,2550,675
|
|
20231026,102400,2102275795,2560,2550,2560,2550,2817
|
|
20231026,102300,2095089565,2555,2550,2555,2550,1471
|
|
20231026,102200,2091331510,2545,2550,2550,2545,361
|
|
20231026,102100,2090411015,2550,2555,2555,2550,1540
|
|
20231026,102000,2086481100,2560,2555,2560,2555,2165
|
|
20231026,101900,2080947000,2550,2550,2555,2545,1313
|
|
20231026,101800,2077599255,2550,2550,2550,2550,227
|
|
20231026,101700,2077020405,2540,2535,2540,2535,698
|
|
20231026,101600,2075248985,2530,2550,2550,2530,254
|
|
20231026,101500,2074604730,2530,2540,2545,2530,1003
|
|
20231026,101400,2072059580,2550,2550,2550,2550,5
|
|
20231026,101300,2072046830,2530,2550,2550,2525,14634
|
|
20231026,101200,2034950105,2550,2550,2550,2550,2355
|
|
20231026,101100,2028944855,2550,2535,2550,2535,2132
|
|
20231026,101000,2023523305,2545,2535,2545,2535,183
|
|
20231026,100900,2023057770,2540,2545,2545,2540,1924
|
|
20231026,100800,2018161245,2545,2540,2545,2535,8809
|
|
20231026,100700,1995816360,2535,2525,2535,2520,4717
|
|
20231026,100600,1983881210,2520,2520,2520,2520,2475
|
|
20231026,100500,1977644210,2520,2525,2530,2520,1321
|
|
20231026,100400,1974311535,2525,2525,2525,2525,1016
|
|
20231026,100300,1971746135,2525,2520,2525,2520,3173
|
|
20231026,100200,1963741245,2520,2515,2520,2515,1989
|
|
20231026,100100,1958738455,2510,2505,2515,2505,524
|
|
20231026,100000,1957424330,2510,2510,2510,2505,11889
|
|
20231026,095900,1927642155,2510,2505,2510,2495,40692
|
|
20231026,095800,1825891960,2510,2520,2525,2505,20336
|
|
20231026,095700,1774845130,2525,2530,2530,2510,891
|
|
20231026,095600,1772601785,2530,2530,2535,2510,10462
|
|
20231026,095500,1746280610,2515,2530,2530,2515,2687
|
|
20231026,095400,1739506905,2530,2530,2530,2510,8585
|
|
20231026,095300,1717879540,2530,2515,2530,2510,4601
|
|
20231026,095200,1706308420,2515,2525,2530,2515,3561
|
|
20231026,095100,1697329055,2525,2525,2530,2520,2001
|
|
20231026,095000,1692282140,2530,2520,2530,2520,3770
|
|
20231026,094900,1682771060,2520,2525,2535,2515,6078
|
|
20231026,094800,1667445775,2525,2525,2540,2520,6711
|
|
20231026,094700,1650488685,2530,2535,2535,2525,5733
|
|
20231026,094600,1635993900,2530,2530,2530,2530,1974
|
|
20231026,094500,1630999680,2530,2525,2530,2520,4422
|
|
20231026,094400,1619835730,2530,2535,2535,2530,280
|
|
20231026,094300,1619126940,2530,2535,2545,2530,19536
|
|
20231026,094200,1569620540,2540,2545,2545,2535,2389
|
|
20231026,094100,1563542595,2545,2535,2545,2525,9561
|
|
20231026,094000,1539303280,2535,2525,2535,2510,20672
|
|
20231026,093900,1487240515,2525,2530,2530,2520,10469
|
|
20231026,093800,1460811565,2525,2540,2545,2525,13852
|
|
20231026,093700,1425733850,2535,2540,2545,2535,9353
|
|
20231026,093600,1401985025,2545,2545,2550,2540,4306
|
|
20231026,093500,1391034480,2545,2555,2560,2545,7102
|
|
20231026,093400,1372909670,2555,2545,2555,2545,2439
|
|
20231026,093300,1366682835,2550,2550,2560,2550,1870
|
|
20231026,093200,1361908885,2560,2560,2560,2540,9203
|
|
20231026,093100,1338473290,2560,2570,2570,2560,3079
|
|
20231026,093000,1330574100,2570,2575,2575,2550,42215
|
|
20231026,092900,1222698585,2575,2575,2575,2565,2545
|
|
20231026,092800,1216157945,2575,2570,2575,2560,4628
|
|
20231026,092700,1204275305,2565,2560,2570,2550,3167
|
|
20231026,092600,1196151990,2560,2565,2565,2540,26550
|
|
20231026,092500,1128442495,2565,2595,2595,2560,14436
|
|
20231026,092400,1091279180,2595,2580,2595,2575,7624
|
|
20231026,092300,1071629105,2580,2590,2595,2580,21153
|
|
20231026,092200,1016987510,2590,2600,2605,2590,11851
|
|
20231026,092100,986226475,2600,2610,2610,2600,5334
|
|
20231026,092000,972334860,2610,2620,2620,2605,5043
|
|
20231026,091900,959189835,2610,2615,2620,2610,2165
|
|
20231026,091800,953531785,2610,2615,2620,2605,12489
|
|
20231026,091700,920906765,2620,2625,2625,2615,9803
|
|
20231026,091600,895224395,2620,2625,2625,2620,4563
|
|
20231026,091500,883258905,2620,2620,2625,2615,14610
|
|
20231026,091400,845021130,2620,2620,2625,2615,5291
|
|
20231026,091300,831157990,2625,2630,2630,2615,12307
|
|
20231026,091200,798906660,2630,2610,2630,2610,9063
|
|
20231026,091100,775154030,2610,2605,2610,2600,5717
|
|
20231026,091000,760270185,2605,2610,2610,2595,12092
|
|
20231026,090900,728822290,2610,2600,2610,2595,6119
|
|
20231026,090800,712913105,2600,2585,2605,2580,8767
|
|
20231026,090700,690166790,2580,2605,2610,2580,57520
|
|
20231026,090600,541315360,2605,2620,2620,2600,15690
|
|
20231026,090500,500435070,2625,2635,2640,2610,32253
|
|
20231026,090400,415887455,2635,2635,2650,2635,6711
|
|
20231026,090300,398182000,2630,2670,2670,2630,17481
|
|
20231026,090200,351986285,2670,2665,2685,2645,34072
|
|
20231026,090100,261335130,2660,2680,2695,2645,38481
|
|
20231026,090000,158547635,2680,2660,2680,2655,34204
|