611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,190800,53592327245,2680,2680,2680,2680,181196
|
|
20231030,190700,53592327245,2680,2680,2680,2680,0
|
|
20231030,190600,53592327245,2680,2680,2680,2680,0
|
|
20231030,190500,53592327245,2680,2680,2680,2680,0
|
|
20231030,190400,53592327245,2680,2680,2680,2680,0
|
|
20231030,190300,53592327245,2680,2680,2680,2680,0
|
|
20231030,190200,53592327245,2680,2680,2680,2680,0
|
|
20231030,190100,53592327245,2680,2680,2680,2680,0
|
|
20231030,190000,53592327245,2680,2680,2680,2680,0
|
|
20231030,185900,53592327245,2680,2680,2680,2680,0
|
|
20231030,185800,53592327245,2680,2680,2680,2680,0
|
|
20231030,185700,53592327245,2680,2680,2680,2680,0
|
|
20231030,185600,53592327245,2680,2680,2680,2680,0
|
|
20231030,185500,53592327245,2680,2680,2680,2680,0
|
|
20231030,185400,53592327245,2680,2680,2680,2680,0
|
|
20231030,185300,53592327245,2680,2680,2680,2680,0
|
|
20231030,185200,53592327245,2680,2680,2680,2680,0
|
|
20231030,185100,53592327245,2680,2680,2680,2680,0
|
|
20231030,185000,53592327245,2680,2680,2680,2680,0
|
|
20231030,184900,53592327245,2680,2680,2680,2680,0
|
|
20231030,184800,53592327245,2680,2680,2680,2680,0
|
|
20231030,184700,53592327245,2680,2680,2680,2680,0
|
|
20231030,184600,53592327245,2680,2680,2680,2680,0
|
|
20231030,184500,53592327245,2680,2680,2680,2680,0
|
|
20231030,184400,53592327245,2680,2680,2680,2680,0
|
|
20231030,184300,53592327245,2680,2680,2680,2680,0
|
|
20231030,184200,53592327245,2680,2680,2680,2680,0
|
|
20231030,184100,53592327245,2680,2680,2680,2680,0
|
|
20231030,184000,53592327245,2680,2680,2680,2680,0
|
|
20231030,183900,53592327245,2680,2680,2680,2680,0
|
|
20231030,183800,53592327245,2680,2680,2680,2680,181196
|
|
20231030,183700,53592327245,2680,2680,2680,2680,0
|
|
20231030,183600,53592327245,2680,2680,2680,2680,0
|
|
20231030,183500,53592327245,2680,2680,2680,2680,0
|
|
20231030,183400,53592327245,2680,2680,2680,2680,0
|
|
20231030,183300,53592327245,2680,2680,2680,2680,0
|
|
20231030,183200,53592327245,2680,2680,2680,2680,0
|
|
20231030,183100,53592327245,2680,2680,2680,2680,0
|
|
20231030,183000,53592327245,2680,2680,2680,2680,0
|
|
20231030,182900,53592327245,2680,2680,2680,2680,0
|
|
20231030,182800,53592327245,2680,2680,2680,2680,0
|
|
20231030,182700,53592327245,2680,2680,2680,2680,0
|
|
20231030,182600,53592327245,2680,2680,2680,2680,0
|
|
20231030,182500,53592327245,2680,2680,2680,2680,0
|
|
20231030,182400,53592327245,2680,2680,2680,2680,0
|
|
20231030,182300,53592327245,2680,2680,2680,2680,0
|
|
20231030,182200,53592327245,2680,2680,2680,2680,0
|
|
20231030,182100,53592327245,2680,2680,2680,2680,0
|
|
20231030,182000,53592327245,2680,2680,2680,2680,0
|
|
20231030,181900,53592327245,2680,2680,2680,2680,0
|
|
20231030,181800,53592327245,2680,2680,2680,2680,0
|
|
20231030,181700,53592327245,2680,2680,2680,2680,0
|
|
20231030,181600,53592327245,2680,2680,2680,2680,0
|
|
20231030,181500,53592327245,2680,2680,2680,2680,0
|
|
20231030,181400,53592327245,2680,2680,2680,2680,0
|
|
20231030,181300,53592327245,2680,2680,2680,2680,0
|
|
20231030,181200,53592327245,2680,2680,2680,2680,0
|
|
20231030,181100,53592327245,2680,2680,2680,2680,0
|
|
20231030,181000,53592327245,2680,2680,2680,2680,0
|
|
20231030,180900,53592327245,2680,2680,2680,2680,0
|
|
20231030,180800,53592327245,2680,2680,2680,2680,181196
|
|
20231030,180700,53592327245,2680,2680,2680,2680,0
|
|
20231030,180600,53592327245,2680,2680,2680,2680,0
|
|
20231030,180500,53592327245,2680,2680,2680,2680,0
|
|
20231030,180400,53592327245,2680,2680,2680,2680,0
|
|
20231030,180300,53592327245,2680,2680,2680,2680,0
|
|
20231030,180200,53592327245,2680,2680,2680,2680,0
|
|
20231030,180100,53592327245,2680,2680,2680,2680,0
|
|
20231030,180000,53592327245,2680,2680,2680,2680,0
|
|
20231030,175900,53592327245,2680,2680,2680,2680,0
|
|
20231030,175800,53592327245,2680,2680,2680,2680,0
|
|
20231030,175700,53592327245,2680,2680,2680,2680,0
|
|
20231030,175600,53592327245,2680,2680,2680,2680,0
|
|
20231030,175500,53592327245,2680,2680,2680,2680,0
|
|
20231030,175400,53592327245,2680,2680,2680,2680,0
|
|
20231030,175300,53592327245,2680,2680,2680,2680,0
|
|
20231030,175200,53592327245,2680,2680,2680,2680,0
|
|
20231030,175100,53592327245,2680,2680,2680,2680,0
|
|
20231030,175000,53592327245,2680,2680,2680,2680,0
|
|
20231030,174900,53592327245,2680,2680,2680,2680,0
|
|
20231030,174800,53592327245,2680,2680,2680,2680,0
|
|
20231030,174700,53592327245,2680,2680,2680,2680,0
|
|
20231030,174600,53592327245,2680,2680,2680,2680,0
|
|
20231030,174500,53592327245,2680,2680,2680,2680,0
|
|
20231030,174400,53592327245,2680,2680,2680,2680,0
|
|
20231030,174300,53592327245,2680,2680,2680,2680,0
|
|
20231030,174200,53592327245,2680,2680,2680,2680,0
|
|
20231030,174100,53592327245,2680,2680,2680,2680,0
|
|
20231030,174000,53592327245,2680,2680,2680,2680,0
|
|
20231030,173900,53592327245,2680,2680,2680,2680,0
|
|
20231030,173800,53592327245,2680,2680,2680,2680,181196
|
|
20231030,173700,53592327245,2680,2680,2680,2680,0
|
|
20231030,173600,53592327245,2680,2680,2680,2680,0
|
|
20231030,173500,53592327245,2680,2680,2680,2680,0
|
|
20231030,173400,53592327245,2680,2680,2680,2680,0
|
|
20231030,173300,53592327245,2680,2680,2680,2680,0
|
|
20231030,173200,53592327245,2680,2680,2680,2680,0
|
|
20231030,173100,53592327245,2680,2680,2680,2680,0
|
|
20231030,173000,53592327245,2680,2680,2680,2680,0
|
|
20231030,172900,53592327245,2680,2680,2680,2680,0
|
|
20231030,172800,53592327245,2680,2680,2680,2680,0
|
|
20231030,172700,53592327245,2680,2680,2680,2680,0
|
|
20231030,172600,53592327245,2680,2680,2680,2680,0
|
|
20231030,172500,53592327245,2680,2680,2680,2680,0
|
|
20231030,172400,53592327245,2680,2680,2680,2680,0
|
|
20231030,172300,53592327245,2680,2680,2680,2680,0
|
|
20231030,172200,53592327245,2680,2680,2680,2680,0
|
|
20231030,172100,53592327245,2680,2680,2680,2680,0
|
|
20231030,172000,53592327245,2680,2680,2680,2680,0
|
|
20231030,171900,53592327245,2680,2680,2680,2680,0
|
|
20231030,171800,53592327245,2680,2680,2680,2680,0
|
|
20231030,171700,53592327245,2680,2680,2680,2680,0
|
|
20231030,171600,53592327245,2680,2680,2680,2680,0
|
|
20231030,171500,53592327245,2680,2680,2680,2680,0
|
|
20231030,171400,53592327245,2680,2680,2680,2680,0
|
|
20231030,171300,53592327245,2680,2680,2680,2680,0
|
|
20231030,171200,53592327245,2680,2680,2680,2680,0
|
|
20231030,171100,53592327245,2680,2680,2680,2680,0
|
|
20231030,171000,53592327245,2680,2680,2680,2680,0
|
|
20231030,170900,53592327245,2680,2680,2680,2680,0
|
|
20231030,170800,53592327245,2680,2680,2680,2680,181196
|
|
20231030,170700,53592327245,2680,2680,2680,2680,0
|
|
20231030,170600,53592327245,2680,2680,2680,2680,0
|
|
20231030,170500,53592327245,2680,2680,2680,2680,0
|
|
20231030,170400,53592327245,2680,2680,2680,2680,0
|
|
20231030,170300,53592327245,2680,2680,2680,2680,0
|
|
20231030,170200,53592327245,2680,2680,2680,2680,0
|
|
20231030,170100,53592327245,2680,2680,2680,2680,0
|
|
20231030,170000,53592327245,2680,2680,2680,2680,0
|
|
20231030,165900,53592327245,2680,2680,2680,2680,0
|
|
20231030,165800,53592327245,2680,2680,2680,2680,0
|
|
20231030,165700,53592327245,2680,2680,2680,2680,0
|
|
20231030,165600,53592327245,2680,2680,2680,2680,0
|
|
20231030,165500,53592327245,2680,2680,2680,2680,0
|
|
20231030,165400,53592327245,2680,2680,2680,2680,0
|
|
20231030,165300,53592327245,2680,2680,2680,2680,0
|
|
20231030,165200,53592327245,2680,2680,2680,2680,0
|
|
20231030,165100,53592327245,2680,2680,2680,2680,0
|
|
20231030,165000,53592327245,2680,2680,2680,2680,0
|
|
20231030,164900,53592327245,2680,2680,2680,2680,0
|
|
20231030,164800,53592327245,2680,2680,2680,2680,0
|
|
20231030,164700,53592327245,2680,2680,2680,2680,0
|
|
20231030,164600,53592327245,2680,2680,2680,2680,0
|
|
20231030,164500,53592327245,2680,2680,2680,2680,0
|
|
20231030,164400,53592327245,2680,2680,2680,2680,0
|
|
20231030,164300,53592327245,2680,2680,2680,2680,0
|
|
20231030,164200,53592327245,2680,2680,2680,2680,0
|
|
20231030,164100,53592327245,2680,2680,2680,2680,0
|
|
20231030,164000,53592327245,2680,2680,2680,2680,0
|
|
20231030,163900,53592327245,2680,2680,2680,2680,0
|
|
20231030,163800,53592327245,2680,2680,2680,2680,181196
|
|
20231030,163700,53592327245,2680,2680,2680,2680,0
|
|
20231030,163600,53592327245,2680,2680,2680,2680,0
|
|
20231030,163500,53592327245,2680,2680,2680,2680,0
|
|
20231030,163400,53592327245,2680,2680,2680,2680,0
|
|
20231030,163300,53592327245,2680,2680,2680,2680,0
|
|
20231030,163200,53592327245,2680,2680,2680,2680,0
|
|
20231030,163100,53592327245,2680,2680,2680,2680,0
|
|
20231030,163000,53592327245,2680,2680,2680,2680,0
|
|
20231030,162900,53592327245,2680,2680,2680,2680,0
|
|
20231030,162800,53592327245,2680,2680,2680,2680,0
|
|
20231030,162700,53592327245,2680,2680,2680,2680,0
|
|
20231030,162600,53592327245,2680,2680,2680,2680,0
|
|
20231030,162500,53592327245,2680,2680,2680,2680,0
|
|
20231030,162400,53592327245,2680,2680,2680,2680,0
|
|
20231030,162300,53592327245,2680,2680,2680,2680,0
|
|
20231030,162200,53592327245,2680,2680,2680,2680,0
|
|
20231030,162100,53592327245,2680,2680,2680,2680,0
|
|
20231030,162000,53592327245,2680,2680,2680,2680,0
|
|
20231030,161900,53592327245,2680,2680,2680,2680,0
|
|
20231030,161800,53592327245,2680,2680,2680,2680,0
|
|
20231030,161700,53592327245,2680,2680,2680,2680,0
|
|
20231030,161600,53592327245,2680,2680,2680,2680,0
|
|
20231030,161500,53592327245,2680,2680,2680,2680,0
|
|
20231030,161400,53592327245,2680,2680,2680,2680,0
|
|
20231030,161300,53592327245,2680,2680,2680,2680,0
|
|
20231030,161200,53592327245,2680,2680,2680,2680,0
|
|
20231030,161100,53592327245,2680,2680,2680,2680,0
|
|
20231030,161000,53592327245,2680,2680,2680,2680,0
|
|
20231030,160900,53592327245,2680,2680,2680,2680,0
|
|
20231030,160800,53592327245,2680,2680,2680,2680,181196
|
|
20231030,160700,53592327245,2680,2680,2680,2680,0
|
|
20231030,160600,53592327245,2680,2680,2680,2680,0
|
|
20231030,160500,53592327245,2680,2680,2680,2680,0
|
|
20231030,160400,53592327245,2680,2680,2680,2680,0
|
|
20231030,160300,53592327245,2680,2680,2680,2680,0
|
|
20231030,160200,53592327245,2680,2680,2680,2680,0
|
|
20231030,160100,53592327245,2680,2680,2680,2680,0
|
|
20231030,160000,53592327245,2680,2680,2680,2680,0
|
|
20231030,155900,53592327245,2680,2680,2680,2680,0
|
|
20231030,155800,53592327245,2680,2680,2680,2680,0
|
|
20231030,155700,53592327245,2680,2680,2680,2680,0
|
|
20231030,155600,53592327245,2680,2680,2680,2680,0
|
|
20231030,155500,53592327245,2680,2680,2680,2680,0
|
|
20231030,155400,53592327245,2680,2680,2680,2680,0
|
|
20231030,155300,53592327245,2680,2680,2680,2680,0
|
|
20231030,155200,53592327245,2680,2680,2680,2680,0
|
|
20231030,155100,53592327245,2680,2680,2680,2680,0
|
|
20231030,155000,53592327245,2680,2680,2680,2680,0
|
|
20231030,154900,53592327245,2680,2680,2680,2680,0
|
|
20231030,154800,53592327245,2680,2680,2680,2680,0
|
|
20231030,154700,53592327245,2680,2680,2680,2680,0
|
|
20231030,154600,53592327245,2680,2680,2680,2680,0
|
|
20231030,154500,53592327245,2680,2680,2680,2680,0
|
|
20231030,154400,53592327245,2680,2680,2680,2680,0
|
|
20231030,154300,53592327245,2680,2680,2680,2680,0
|
|
20231030,154200,53592327245,2680,2680,2680,2680,0
|
|
20231030,154100,53592327245,2680,2680,2680,2680,0
|
|
20231030,154000,53592327245,2680,2680,2680,2680,0
|
|
20231030,153900,53592327245,2680,2680,2680,2680,0
|
|
20231030,153800,53592327245,2680,2680,2680,2680,181196
|
|
20231030,153700,53592327245,2680,2680,2680,2680,0
|
|
20231030,153600,53592327245,2680,2680,2680,2680,0
|
|
20231030,153500,53592327245,2680,2680,2680,2680,0
|
|
20231030,153400,53592327245,2680,2680,2680,2680,0
|
|
20231030,153300,53592327245,2680,2680,2680,2680,0
|
|
20231030,153200,53592327245,2680,2680,2680,2680,0
|
|
20231030,153100,53592327245,2680,2680,2680,2680,0
|
|
20231030,153000,53592327245,2680,2680,2680,2680,181196
|
|
20231030,152900,53106721965,2665,2665,2665,2665,0
|
|
20231030,152800,53106721965,2665,2665,2665,2665,0
|
|
20231030,152700,53106721965,2665,2665,2665,2665,0
|
|
20231030,152600,53106721965,2665,2665,2665,2665,0
|
|
20231030,152500,53106721965,2665,2665,2665,2665,0
|
|
20231030,152400,53106721965,2665,2665,2665,2665,0
|
|
20231030,152300,53106721965,2665,2665,2665,2665,0
|
|
20231030,152200,53106721965,2665,2665,2665,2665,0
|
|
20231030,152100,53106721965,2665,2665,2665,2665,0
|
|
20231030,152000,53106721965,2665,2665,2665,2665,0
|
|
20231030,151900,53106721965,2665,2665,2670,2640,187732
|
|
20231030,151800,52608244855,2665,2670,2690,2660,92894
|
|
20231030,151700,52360127370,2675,2695,2700,2660,76375
|
|
20231030,151600,52155459740,2695,2680,2700,2670,60611
|
|
20231030,151500,51992468800,2675,2665,2685,2660,60962
|
|
20231030,151400,51829442750,2665,2670,2675,2650,44490
|
|
20231030,151300,51710949135,2675,2685,2690,2650,94618
|
|
20231030,151200,51457925750,2685,2685,2700,2680,78544
|
|
20231030,151100,51246592705,2685,2665,2690,2665,79606
|
|
20231030,151000,51033399885,2665,2650,2680,2645,94546
|
|
20231030,150900,50781994365,2655,2615,2655,2615,118028
|
|
20231030,150800,50470679720,2620,2670,2670,2610,211835
|
|
20231030,150700,49912303960,2665,2660,2670,2655,58668
|
|
20231030,150600,49756041475,2660,2680,2695,2660,67286
|
|
20231030,150500,49575716520,2685,2675,2690,2675,35673
|
|
20231030,150400,49480022440,2680,2680,2690,2670,49077
|
|
20231030,150300,49348481125,2680,2665,2680,2660,51001
|
|
20231030,150200,49212157385,2660,2665,2680,2660,84682
|
|
20231030,150100,48986213910,2670,2660,2685,2655,125675
|
|
20231030,150000,48650695870,2665,2695,2700,2660,297553
|
|
20231030,145900,47854398985,2700,2755,2760,2695,223815
|
|
20231030,145800,47245558745,2755,2755,2765,2740,54775
|
|
20231030,145700,47094615845,2760,2765,2770,2735,96118
|
|
20231030,145600,46830365455,2760,2780,2795,2760,79469
|
|
20231030,145500,46609471205,2780,2780,2800,2775,138475
|
|
20231030,145400,46222998075,2780,2775,2780,2765,40502
|
|
20231030,145300,46110796980,2770,2785,2785,2765,98434
|
|
20231030,145200,45837535225,2785,2765,2785,2760,67428
|
|
20231030,145100,45650598065,2765,2750,2765,2745,54202
|
|
20231030,145000,45501248755,2750,2740,2760,2735,100054
|
|
20231030,144900,45226183080,2740,2770,2775,2735,84307
|
|
20231030,144800,44994172595,2770,2760,2780,2745,177070
|
|
20231030,144700,44504708815,2760,2770,2775,2745,131747
|
|
20231030,144600,44141446350,2770,2740,2775,2735,210728
|
|
20231030,144500,43561294520,2740,2780,2790,2715,482000
|
|
20231030,144400,42234088230,2780,2810,2835,2775,400651
|
|
20231030,144300,41112731035,2810,2890,2895,2810,244262
|
|
20231030,144200,40415635005,2895,2895,2900,2880,63382
|
|
20231030,144100,40232418220,2895,2910,2920,2880,170459
|
|
20231030,144000,39738190025,2905,2890,2920,2880,280720
|
|
20231030,143900,38921862590,2885,2860,2900,2860,114818
|
|
20231030,143800,38590262970,2865,2885,2895,2855,115909
|
|
20231030,143700,38256917445,2880,2885,2895,2850,184512
|
|
20231030,143600,37727214730,2885,2890,2900,2870,117762
|
|
20231030,143500,37387585455,2895,2880,2910,2875,145805
|
|
20231030,143400,36965477820,2880,2885,2905,2870,296263
|
|
20231030,143300,36108615395,2885,2860,2900,2860,535642
|
|
20231030,143200,34562936615,2860,2875,2875,2845,232232
|
|
20231030,143100,33897146350,2870,2820,2880,2820,310546
|
|
20231030,143000,33010009180,2815,2795,2825,2795,74004
|
|
20231030,142900,32801766310,2795,2825,2830,2795,57027
|
|
20231030,142800,32641297220,2830,2805,2830,2795,101334
|
|
20231030,142700,32356072330,2805,2810,2810,2800,37219
|
|
20231030,142600,32251725730,2800,2810,2820,2790,123145
|
|
20231030,142500,31906608480,2810,2810,2830,2800,67710
|
|
20231030,142400,31715983315,2815,2825,2825,2800,188569
|
|
20231030,142300,31185945130,2825,2860,2865,2805,160708
|
|
20231030,142200,30731321510,2860,2850,2865,2840,64946
|
|
20231030,142100,30546154250,2850,2835,2855,2825,89773
|
|
20231030,142000,30291014400,2830,2875,2875,2830,145206
|
|
20231030,141900,29877054205,2875,2840,2875,2840,131224
|
|
20231030,141800,29501096570,2850,2860,2865,2835,120050
|
|
20231030,141700,29159040740,2865,2870,2870,2845,138756
|
|
20231030,141600,28762702890,2865,2875,2880,2860,118102
|
|
20231030,141500,28423917120,2870,2860,2885,2845,181890
|
|
20231030,141400,27902556660,2860,2855,2880,2840,228874
|
|
20231030,141300,27248206660,2850,2830,2870,2830,409691
|
|
20231030,141200,26079629175,2830,2805,2840,2800,165046
|
|
20231030,141100,25613440860,2800,2790,2810,2785,59512
|
|
20231030,141000,25446874645,2790,2810,2810,2780,101720
|
|
20231030,140900,25162471295,2810,2830,2830,2785,148418
|
|
20231030,140800,24746549610,2830,2825,2835,2810,95655
|
|
20231030,140700,24476536555,2830,2830,2845,2820,290451
|
|
20231030,140600,23652611580,2825,2795,2840,2790,245902
|
|
20231030,140500,22957537850,2795,2815,2840,2795,242038
|
|
20231030,140400,22275516550,2815,2825,2835,2795,284619
|
|
20231030,140300,21472585025,2825,2785,2830,2780,377382
|
|
20231030,140200,20414382730,2790,2770,2800,2745,190041
|
|
20231030,140100,19887502015,2770,2735,2795,2725,300132
|
|
20231030,140000,19055696885,2740,2685,2750,2675,152343
|
|
20231030,135900,18640724490,2685,2665,2685,2650,39613
|
|
20231030,135800,18535225145,2665,2665,2670,2650,57289
|
|
20231030,135700,18382930355,2665,2665,2685,2665,40766
|
|
20231030,135600,18274101835,2665,2665,2680,2665,44373
|
|
20231030,135500,18155703120,2670,2675,2685,2660,96678
|
|
20231030,135400,17897356645,2680,2675,2690,2675,60119
|
|
20231030,135300,17736280550,2675,2710,2710,2675,134108
|
|
20231030,135200,17376178295,2705,2715,2725,2705,44629
|
|
20231030,135100,17255091865,2720,2745,2750,2700,121605
|
|
20231030,135000,16923419085,2740,2755,2755,2730,149455
|
|
20231030,134900,16513124445,2755,2725,2755,2720,126481
|
|
20231030,134800,16167025125,2720,2715,2725,2705,76691
|
|
20231030,134700,15959025685,2715,2720,2725,2710,51045
|
|
20231030,134600,15820331140,2725,2730,2740,2710,110932
|
|
20231030,134500,15517837825,2730,2710,2745,2710,167568
|
|
20231030,134400,15061103930,2705,2725,2730,2695,127757
|
|
20231030,134300,14714947420,2725,2730,2750,2695,254843
|
|
20231030,134200,14021275295,2720,2735,2745,2705,305118
|
|
20231030,134100,13188731500,2725,2725,2725,2725,0
|
|
20231030,134000,13188731500,2725,2705,2725,2690,192465
|
|
20231030,133900,12666234405,2705,2660,2725,2660,415296
|
|
20231030,133800,11541764220,2655,2650,2660,2645,18021
|
|
20231030,133700,11493981970,2650,2660,2665,2650,24244
|
|
20231030,133600,11429614505,2660,2670,2680,2660,78241
|
|
20231030,133500,11220555915,2670,2645,2670,2645,32311
|
|
20231030,133400,11134728020,2645,2660,2660,2645,39687
|
|
20231030,133300,11029459320,2655,2640,2660,2640,41706
|
|
20231030,133200,10918821520,2640,2660,2670,2635,89678
|
|
20231030,133100,10680988035,2655,2615,2660,2610,46697
|
|
20231030,133000,10557615880,2610,2600,2610,2595,12640
|
|
20231030,132900,10524761215,2600,2605,2610,2600,3729
|
|
20231030,132800,10515064995,2610,2605,2610,2605,5361
|
|
20231030,132700,10501098395,2605,2605,2610,2605,1035
|
|
20231030,132600,10498397220,2605,2615,2615,2605,5101
|
|
20231030,132500,10485081130,2615,2620,2620,2610,5291
|
|
20231030,132400,10471252520,2620,2620,2620,2620,851
|
|
20231030,132300,10469022900,2615,2615,2620,2610,1680
|
|
20231030,132200,10464629250,2615,2610,2615,2610,3810
|
|
20231030,132100,10454673445,2610,2605,2615,2605,2027
|
|
20231030,132000,10449391795,2615,2605,2615,2605,2704
|
|
20231030,131900,10442338460,2600,2610,2620,2600,14432
|
|
20231030,131800,10404737060,2620,2610,2620,2610,5143
|
|
20231030,131700,10391303175,2610,2620,2620,2610,5095
|
|
20231030,131600,10377983690,2620,2620,2620,2610,5302
|
|
20231030,131500,10364119210,2625,2630,2630,2620,294
|
|
20231030,131400,10363348615,2620,2625,2630,2615,1791
|
|
20231030,131300,10358650720,2625,2635,2635,2620,4239
|
|
20231030,131200,10347526950,2625,2630,2640,2625,6323
|
|
20231030,131100,10330885615,2630,2630,2635,2630,31
|
|
20231030,131000,10330804080,2635,2620,2635,2620,5002
|
|
20231030,130900,10317673015,2620,2620,2635,2620,2863
|
|
20231030,130800,10310148090,2620,2630,2630,2620,933
|
|
20231030,130700,10307700465,2635,2625,2635,2610,11510
|
|
20231030,130600,10277465985,2605,2630,2630,2605,16339
|
|
20231030,130500,10234716185,2630,2640,2640,2630,2502
|
|
20231030,130400,10228130870,2630,2635,2640,2630,2631
|
|
20231030,130300,10221201230,2635,2640,2645,2635,4767
|
|
20231030,130200,10208624695,2640,2635,2640,2635,4216
|
|
20231030,130100,10197498720,2640,2640,2645,2635,5831
|
|
20231030,130000,10182111705,2640,2640,2645,2630,7417
|
|
20231030,125900,10162559335,2640,2650,2650,2635,4114
|
|
20231030,125800,10151707980,2650,2650,2655,2640,5974
|
|
20231030,125700,10135876565,2650,2640,2650,2635,7751
|
|
20231030,125600,10115380335,2635,2635,2640,2630,9699
|
|
20231030,125500,10089806955,2635,2640,2650,2635,13188
|
|
20231030,125400,10054947830,2640,2625,2650,2625,36818
|
|
20231030,125300,9957757975,2625,2635,2635,2625,15720
|
|
20231030,125200,9916446955,2635,2610,2635,2610,13007
|
|
20231030,125100,9882279540,2610,2610,2615,2605,6464
|
|
20231030,125000,9865409860,2610,2610,2610,2610,2902
|
|
20231030,124900,9857835640,2610,2610,2615,2610,4004
|
|
20231030,124800,9847377700,2610,2610,2615,2610,6226
|
|
20231030,124700,9831109670,2610,2615,2630,2610,37495
|
|
20231030,124600,9732874410,2610,2605,2615,2600,3778
|
|
20231030,124500,9723028105,2600,2610,2610,2600,2468
|
|
20231030,124400,9716604640,2610,2615,2620,2600,29966
|
|
20231030,124300,9638367735,2610,2615,2615,2600,11483
|
|
20231030,124200,9608419595,2615,2600,2615,2600,12838
|
|
20231030,124100,9574968275,2600,2590,2600,2590,11837
|
|
20231030,124000,9544244435,2585,2585,2590,2580,15812
|
|
20231030,123900,9503366650,2585,2595,2595,2585,17746
|
|
20231030,123800,9457413120,2590,2595,2605,2590,23229
|
|
20231030,123700,9397151635,2595,2595,2605,2585,40442
|
|
20231030,123600,9292274335,2595,2610,2610,2595,12557
|
|
20231030,123500,9259620205,2610,2610,2615,2595,42902
|
|
20231030,123400,9148013770,2610,2620,2620,2605,20471
|
|
20231030,123300,9094589455,2620,2625,2625,2610,11134
|
|
20231030,123200,9065488370,2615,2620,2630,2610,33207
|
|
20231030,123100,8978571525,2615,2620,2620,2615,6300
|
|
20231030,123000,8962087620,2620,2625,2630,2615,9919
|
|
20231030,122900,8936095065,2625,2620,2630,2620,1693
|
|
20231030,122800,8931649590,2630,2615,2630,2610,15425
|
|
20231030,122700,8891315435,2615,2620,2625,2610,23976
|
|
20231030,122600,8828667315,2620,2635,2635,2620,14764
|
|
20231030,122500,8789903400,2635,2630,2645,2630,11748
|
|
20231030,122400,8758926255,2635,2625,2635,2620,15778
|
|
20231030,122300,8717454085,2620,2645,2645,2615,53814
|
|
20231030,122200,8576231405,2640,2645,2645,2640,5647
|
|
20231030,122100,8561318390,2645,2645,2650,2640,7601
|
|
20231030,122000,8541226225,2650,2640,2655,2635,25800
|
|
20231030,121900,8472977885,2635,2635,2645,2635,13303
|
|
20231030,121800,8437895635,2635,2645,2650,2635,23975
|
|
20231030,121700,8374567680,2645,2650,2655,2625,63746
|
|
20231030,121600,8206557600,2650,2665,2665,2650,38281
|
|
20231030,121500,8104896340,2665,2655,2670,2650,27221
|
|
20231030,121400,8032445375,2655,2670,2675,2650,27475
|
|
20231030,121300,7959390060,2675,2655,2675,2650,48245
|
|
20231030,121200,7830811380,2655,2650,2675,2645,75789
|
|
20231030,121100,7629106460,2650,2665,2665,2645,54471
|
|
20231030,121000,7484408805,2660,2690,2690,2655,87458
|
|
20231030,120900,7250933170,2690,2680,2690,2655,199015
|
|
20231030,120800,6719382750,2685,2635,2690,2625,95598
|
|
20231030,120700,6464510275,2640,2630,2645,2630,23395
|
|
20231030,120600,6402782895,2635,2630,2660,2620,77469
|
|
20231030,120500,6198349320,2630,2655,2655,2630,34262
|
|
20231030,120400,6107968785,2650,2610,2650,2610,64191
|
|
20231030,120300,5938689710,2610,2620,2620,2605,33249
|
|
20231030,120200,5851887335,2620,2625,2635,2615,18075
|
|
20231030,120100,5804442045,2635,2615,2645,2605,34742
|
|
20231030,120000,5713534250,2610,2615,2650,2610,41225
|
|
20231030,115900,5605312655,2615,2640,2640,2615,36404
|
|
20231030,115800,5509880225,2640,2655,2660,2625,67691
|
|
20231030,115700,5330894480,2655,2620,2655,2615,100786
|
|
20231030,115600,5065648280,2625,2615,2635,2605,133324
|
|
20231030,115500,4716970470,2620,2625,2655,2610,107860
|
|
20231030,115400,4433039410,2630,2655,2665,2610,125349
|
|
20231030,115300,4102685635,2665,2645,2715,2625,495709
|
|
20231030,115200,2772935445,2645,2550,2670,2550,273048
|
|
20231030,115100,2056923865,2545,2550,2550,2545,894
|
|
20231030,115000,2054644680,2545,2550,2550,2545,1595
|
|
20231030,114900,2050580405,2550,2555,2555,2550,4216
|
|
20231030,114800,2039809400,2555,2555,2555,2555,1051
|
|
20231030,114700,2037124095,2555,2555,2560,2550,3947
|
|
20231030,114600,2027038035,2555,2550,2555,2545,6452
|
|
20231030,114500,2010573905,2550,2545,2550,2545,787
|
|
20231030,114400,2008570105,2545,2545,2545,2540,1380
|
|
20231030,114300,2005060530,2545,2545,2545,2545,3777
|
|
20231030,114200,1995448065,2545,2540,2545,2540,3199
|
|
20231030,114100,1987308700,2545,2545,2545,2545,3479
|
|
20231030,114000,1978454645,2545,2540,2545,2540,800
|
|
20231030,113900,1976422420,2540,2545,2545,2540,900
|
|
20231030,113800,1974136330,2540,2540,2540,2540,11
|
|
20231030,113700,1974108390,2545,2545,2545,2545,1
|
|
20231030,113600,1974105845,2545,2545,2545,2545,1
|
|
20231030,113500,1974103300,2545,2540,2545,2540,1221
|
|
20231030,113400,1971001535,2540,2545,2545,2540,1703
|
|
20231030,113300,1966668405,2545,2535,2545,2535,17893
|
|
20231030,113200,1921247075,2530,2530,2530,2530,1390
|
|
20231030,113100,1917730375,2530,2535,2535,2530,4140
|
|
20231030,113000,1907249575,2535,2530,2540,2530,727
|
|
20231030,112900,1905407160,2530,2540,2540,2530,6190
|
|
20231030,112800,1889729795,2540,2550,2550,2540,2117
|
|
20231030,112700,1884342070,2540,2545,2550,2540,3363
|
|
20231030,112600,1875788370,2550,2540,2550,2540,12116
|
|
20231030,112500,1844926745,2540,2540,2545,2540,2156
|
|
20231030,112400,1839450455,2540,2540,2545,2540,6362
|
|
20231030,112300,1823288465,2540,2545,2545,2535,1942
|
|
20231030,112200,1818355725,2540,2535,2540,2535,4324
|
|
20231030,112100,1807373285,2535,2535,2535,2530,5505
|
|
20231030,112000,1793427855,2535,2535,2535,2535,52
|
|
20231030,111900,1793296035,2535,2535,2540,2530,991
|
|
20231030,111800,1790784050,2535,2535,2535,2530,298
|
|
20231030,111700,1790028710,2535,2530,2535,2530,1538
|
|
20231030,111600,1786137375,2535,2530,2535,2530,2591
|
|
20231030,111500,1779570790,2530,2530,2530,2525,5805
|
|
20231030,111400,1764890870,2535,2530,2535,2530,4137
|
|
20231030,111300,1754422725,2530,2535,2535,2530,2729
|
|
20231030,111200,1747518150,2535,2535,2535,2535,1834
|
|
20231030,111100,1742868960,2535,2520,2535,2520,4070
|
|
20231030,111000,1732561025,2520,2525,2535,2515,4553
|
|
20231030,110900,1721096540,2535,2525,2535,2525,6912
|
|
20231030,110800,1703594070,2535,2530,2535,2525,2406
|
|
20231030,110700,1697508575,2525,2520,2525,2515,7349
|
|
20231030,110600,1678979345,2520,2525,2525,2520,4553
|
|
20231030,110500,1667490055,2525,2515,2525,2515,551
|
|
20231030,110400,1666102075,2515,2520,2520,2515,894
|
|
20231030,110300,1663851280,2520,2520,2520,2520,649
|
|
20231030,110200,1662215800,2520,2525,2525,2520,1768
|
|
20231030,110100,1657759555,2520,2530,2530,2515,219
|
|
20231030,110000,1657207595,2530,2530,2540,2515,23840
|
|
20231030,105900,1596936260,2535,2525,2540,2520,9432
|
|
20231030,105800,1573088080,2525,2520,2530,2520,6023
|
|
20231030,105700,1557908240,2520,2530,2530,2520,4945
|
|
20231030,105600,1545419255,2530,2530,2530,2530,1306
|
|
20231030,105500,1542115075,2530,2525,2535,2525,1776
|
|
20231030,105400,1537617905,2545,2520,2545,2520,19979
|
|
20231030,105300,1487173675,2520,2520,2520,2515,1560
|
|
20231030,105200,1483242775,2510,2510,2520,2510,1865
|
|
20231030,105100,1478560035,2515,2520,2520,2515,729
|
|
20231030,105000,1476726020,2520,2515,2520,2515,1228
|
|
20231030,104900,1473637045,2515,2510,2515,2510,2779
|
|
20231030,104800,1466661750,2510,2500,2510,2500,1823
|
|
20231030,104700,1462090860,2495,2505,2505,2495,11279
|
|
20231030,104600,1433879535,2505,2520,2520,2505,7779
|
|
20231030,104500,1414364840,2520,2515,2520,2510,4642
|
|
20231030,104400,1402686400,2510,2525,2530,2510,16560
|
|
20231030,104300,1360964225,2520,2520,2530,2510,36089
|
|
20231030,104200,1270008535,2515,2510,2525,2505,8504
|
|
20231030,104100,1248603150,2510,2510,2510,2505,1957
|
|
20231030,104000,1243691150,2505,2500,2515,2500,11638
|
|
20231030,103900,1214518285,2500,2500,2500,2500,1608
|
|
20231030,103800,1210498285,2500,2500,2500,2500,2608
|
|
20231030,103700,1203978285,2500,2500,2500,2500,3200
|
|
20231030,103600,1195978285,2490,2495,2495,2490,2004
|
|
20231030,103500,1190978320,2495,2500,2500,2495,2101
|
|
20231030,103400,1185735820,2495,2500,2500,2495,442
|
|
20231030,103300,1184631820,2500,2490,2500,2490,2119
|
|
20231030,103200,1179335125,2490,2495,2495,2490,2573
|
|
20231030,103100,1172922305,2495,2490,2495,2490,33
|
|
20231030,103000,1172840020,2490,2490,2490,2490,36
|
|
20231030,102900,1172750380,2490,2490,2490,2480,1549
|
|
20231030,102800,1168894120,2490,2480,2490,2480,6835
|
|
20231030,102700,1151943300,2480,2480,2480,2480,1191
|
|
20231030,102600,1148989620,2475,2480,2480,2475,208
|
|
20231030,102500,1148474540,2475,2475,2490,2475,94
|
|
20231030,102400,1148241125,2475,2490,2490,2475,1455
|
|
20231030,102300,1144637205,2490,2485,2490,2485,521
|
|
20231030,102200,1143342420,2480,2480,2480,2475,3093
|
|
20231030,102100,1135676685,2480,2485,2490,2475,7242
|
|
20231030,102000,1117710465,2495,2490,2495,2485,2235
|
|
20231030,101900,1112144370,2495,2495,2495,2495,2478
|
|
20231030,101800,1105961760,2495,2500,2500,2490,234
|
|
20231030,101700,1105378320,2495,2495,2495,2490,3452
|
|
20231030,101600,1096766180,2500,2495,2500,2495,758
|
|
20231030,101500,1094874950,2500,2495,2505,2490,932
|
|
20231030,101400,1092552085,2495,2500,2500,2495,4664
|
|
20231030,101300,1080903130,2505,2500,2505,2500,8899
|
|
20231030,101200,1058637035,2500,2505,2505,2490,7168
|
|
20231030,101100,1040727415,2500,2490,2500,2490,21412
|
|
20231030,101000,987277990,2490,2490,2490,2490,279
|
|
20231030,100900,986583280,2485,2485,2490,2485,960
|
|
20231030,100800,984197675,2490,2485,2490,2485,1635
|
|
20231030,100700,980126785,2485,2490,2490,2485,1788
|
|
20231030,100600,975678715,2490,2490,2490,2490,1240
|
|
20231030,100500,972591115,2490,2490,2495,2490,1432
|
|
20231030,100400,969025430,2490,2490,2495,2485,3226
|
|
20231030,100300,960994740,2490,2485,2495,2485,4805
|
|
20231030,100200,949033780,2485,2480,2490,2480,5094
|
|
20231030,100100,936381085,2480,2475,2480,2470,3982
|
|
20231030,100000,926523105,2475,2475,2475,2475,5
|
|
20231030,095900,926510730,2470,2470,2470,2470,1013
|
|
20231030,095800,924008620,2470,2470,2470,2465,1202
|
|
20231030,095700,921042465,2470,2470,2470,2470,148
|
|
20231030,095600,920676905,2470,2470,2470,2470,13
|
|
20231030,095500,920644795,2465,2465,2470,2465,1799
|
|
20231030,095400,916206810,2460,2460,2460,2460,323
|
|
20231030,095300,915412230,2460,2460,2460,2460,510
|
|
20231030,095200,914157630,2460,2460,2460,2460,680
|
|
20231030,095100,912484830,2455,2455,2455,2455,500
|
|
20231030,095000,911257330,2460,2455,2460,2450,4001
|
|
20231030,094900,901451010,2455,2455,2455,2455,0
|
|
20231030,094800,901451010,2455,2450,2460,2450,572
|
|
20231030,094700,900049245,2455,2455,2455,2450,917
|
|
20231030,094600,897800435,2455,2450,2455,2450,1050
|
|
20231030,094500,895226435,2450,2455,2455,2450,2076
|
|
20231030,094400,890139985,2450,2450,2450,2450,925
|
|
20231030,094300,887873735,2455,2445,2455,2445,1239
|
|
20231030,094200,884841300,2450,2450,2460,2445,7694
|
|
20231030,094100,866015580,2460,2450,2460,2450,118
|
|
20231030,094000,865726470,2450,2450,2450,2450,1037
|
|
20231030,093900,863185820,2450,2460,2460,2450,25406
|
|
20231030,093800,800832340,2460,2455,2460,2455,4858
|
|
20231030,093700,788902705,2460,2465,2465,2460,1672
|
|
20231030,093600,784787805,2465,2465,2465,2465,222
|
|
20231030,093500,784240575,2465,2460,2465,2460,727
|
|
20231030,093400,782452120,2460,2460,2460,2460,51
|
|
20231030,093300,782326660,2460,2460,2465,2460,503
|
|
20231030,093200,781089270,2460,2465,2465,2460,915
|
|
20231030,093100,778838320,2470,2455,2470,2455,3448
|
|
20231030,093000,770356440,2460,2460,2465,2450,3706
|
|
20231030,092900,761263000,2455,2455,2460,2455,4463
|
|
20231030,092800,750303830,2455,2455,2455,2455,8902
|
|
20231030,092700,728449420,2455,2450,2460,2450,1520
|
|
20231030,092600,724714245,2450,2455,2460,2450,12768
|
|
20231030,092500,693371160,2455,2465,2465,2455,5986
|
|
20231030,092400,678655155,2470,2460,2470,2460,7133
|
|
20231030,092300,661094375,2465,2465,2470,2460,3893
|
|
20231030,092200,651502595,2465,2460,2465,2455,27274
|
|
20231030,092100,584461050,2465,2465,2465,2460,3236
|
|
20231030,092000,576492360,2470,2465,2470,2445,24075
|
|
20231030,091900,517451715,2465,2470,2470,2465,151
|
|
20231030,091800,517078995,2470,2475,2475,2465,1127
|
|
20231030,091700,514300080,2460,2470,2470,2450,44166
|
|
20231030,091600,405784895,2470,2475,2480,2470,2256
|
|
20231030,091500,400201055,2475,2475,2480,2475,5289
|
|
20231030,091400,387089035,2480,2480,2480,2475,305
|
|
20231030,091300,386333885,2470,2470,2485,2470,5643
|
|
20231030,091200,372355690,2475,2475,2475,2465,1341
|
|
20231030,091100,369045555,2475,2470,2475,2465,5382
|
|
20231030,091000,355752010,2465,2465,2470,2465,1198
|
|
20231030,090900,352798935,2465,2470,2470,2460,2772
|
|
20231030,090800,345977685,2470,2470,2470,2455,25307
|
|
20231030,090700,283769320,2465,2475,2475,2465,10997
|
|
20231030,090600,256642365,2475,2480,2480,2470,1827
|
|
20231030,090500,252119665,2485,2475,2485,2470,5647
|
|
20231030,090400,238161670,2485,2475,2485,2475,12769
|
|
20231030,090300,206514530,2480,2495,2495,2475,9509
|
|
20231030,090200,182893580,2495,2500,2500,2490,9720
|
|
20231030,090100,158673240,2500,2505,2525,2490,35025
|
|
20231030,090000,70783255,2500,2480,2505,2480,28288
|