637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,193400,5705241815,2235,2235,2235,2235,11078
|
|
20231010,193300,5705241815,2235,2235,2235,2235,0
|
|
20231010,193200,5705241815,2235,2235,2235,2235,0
|
|
20231010,193100,5705241815,2235,2235,2235,2235,0
|
|
20231010,193000,5705241815,2235,2235,2235,2235,0
|
|
20231010,192900,5705241815,2235,2235,2235,2235,0
|
|
20231010,192800,5705241815,2235,2235,2235,2235,0
|
|
20231010,192700,5705241815,2235,2235,2235,2235,0
|
|
20231010,192600,5705241815,2235,2235,2235,2235,0
|
|
20231010,192500,5705241815,2235,2235,2235,2235,0
|
|
20231010,192400,5705241815,2235,2235,2235,2235,0
|
|
20231010,192300,5705241815,2235,2235,2235,2235,0
|
|
20231010,192200,5705241815,2235,2235,2235,2235,0
|
|
20231010,192100,5705241815,2235,2235,2235,2235,0
|
|
20231010,192000,5705241815,2235,2235,2235,2235,0
|
|
20231010,191900,5705241815,2235,2235,2235,2235,0
|
|
20231010,191800,5705241815,2235,2235,2235,2235,0
|
|
20231010,191700,5705241815,2235,2235,2235,2235,0
|
|
20231010,191600,5705241815,2235,2235,2235,2235,0
|
|
20231010,191500,5705241815,2235,2235,2235,2235,0
|
|
20231010,191400,5705241815,2235,2235,2235,2235,0
|
|
20231010,191300,5705241815,2235,2235,2235,2235,0
|
|
20231010,191200,5705241815,2235,2235,2235,2235,0
|
|
20231010,191100,5705241815,2235,2235,2235,2235,0
|
|
20231010,191000,5705241815,2235,2235,2235,2235,0
|
|
20231010,190900,5705241815,2235,2235,2235,2235,0
|
|
20231010,190800,5705241815,2235,2235,2235,2235,0
|
|
20231010,190700,5705241815,2235,2235,2235,2235,0
|
|
20231010,190600,5705241815,2235,2235,2235,2235,0
|
|
20231010,190500,5705241815,2235,2235,2235,2235,0
|
|
20231010,190400,5705241815,2235,2235,2235,2235,11078
|
|
20231010,190300,5705241815,2235,2235,2235,2235,0
|
|
20231010,190200,5705241815,2235,2235,2235,2235,0
|
|
20231010,190100,5705241815,2235,2235,2235,2235,0
|
|
20231010,190000,5705241815,2235,2235,2235,2235,0
|
|
20231010,185900,5705241815,2235,2235,2235,2235,0
|
|
20231010,185800,5705241815,2235,2235,2235,2235,0
|
|
20231010,185700,5705241815,2235,2235,2235,2235,0
|
|
20231010,185600,5705241815,2235,2235,2235,2235,0
|
|
20231010,185500,5705241815,2235,2235,2235,2235,0
|
|
20231010,185400,5705241815,2235,2235,2235,2235,0
|
|
20231010,185300,5705241815,2235,2235,2235,2235,0
|
|
20231010,185200,5705241815,2235,2235,2235,2235,0
|
|
20231010,185100,5705241815,2235,2235,2235,2235,0
|
|
20231010,185000,5705241815,2235,2235,2235,2235,0
|
|
20231010,184900,5705241815,2235,2235,2235,2235,0
|
|
20231010,184800,5705241815,2235,2235,2235,2235,0
|
|
20231010,184700,5705241815,2235,2235,2235,2235,0
|
|
20231010,184600,5705241815,2235,2235,2235,2235,0
|
|
20231010,184500,5705241815,2235,2235,2235,2235,0
|
|
20231010,184400,5705241815,2235,2235,2235,2235,0
|
|
20231010,184300,5705241815,2235,2235,2235,2235,0
|
|
20231010,184200,5705241815,2235,2235,2235,2235,0
|
|
20231010,184100,5705241815,2235,2235,2235,2235,0
|
|
20231010,184000,5705241815,2235,2235,2235,2235,0
|
|
20231010,183900,5705241815,2235,2235,2235,2235,0
|
|
20231010,183800,5705241815,2235,2235,2235,2235,0
|
|
20231010,183700,5705241815,2235,2235,2235,2235,0
|
|
20231010,183600,5705241815,2235,2235,2235,2235,0
|
|
20231010,183500,5705241815,2235,2235,2235,2235,0
|
|
20231010,183400,5705241815,2235,2235,2235,2235,11078
|
|
20231010,183300,5705241815,2235,2235,2235,2235,0
|
|
20231010,183200,5705241815,2235,2235,2235,2235,0
|
|
20231010,183100,5705241815,2235,2235,2235,2235,0
|
|
20231010,183000,5705241815,2235,2235,2235,2235,0
|
|
20231010,182900,5705241815,2235,2235,2235,2235,0
|
|
20231010,182800,5705241815,2235,2235,2235,2235,0
|
|
20231010,182700,5705241815,2235,2235,2235,2235,0
|
|
20231010,182600,5705241815,2235,2235,2235,2235,0
|
|
20231010,182500,5705241815,2235,2235,2235,2235,0
|
|
20231010,182400,5705241815,2235,2235,2235,2235,0
|
|
20231010,182300,5705241815,2235,2235,2235,2235,0
|
|
20231010,182200,5705241815,2235,2235,2235,2235,0
|
|
20231010,182100,5705241815,2235,2235,2235,2235,0
|
|
20231010,182000,5705241815,2235,2235,2235,2235,0
|
|
20231010,181900,5705241815,2235,2235,2235,2235,0
|
|
20231010,181800,5705241815,2235,2235,2235,2235,0
|
|
20231010,181700,5705241815,2235,2235,2235,2235,0
|
|
20231010,181600,5705241815,2235,2235,2235,2235,0
|
|
20231010,181500,5705241815,2235,2235,2235,2235,0
|
|
20231010,181400,5705241815,2235,2235,2235,2235,0
|
|
20231010,181300,5705241815,2235,2235,2235,2235,0
|
|
20231010,181200,5705241815,2235,2235,2235,2235,0
|
|
20231010,181100,5705241815,2235,2235,2235,2235,0
|
|
20231010,181000,5705241815,2235,2235,2235,2235,0
|
|
20231010,180900,5705241815,2235,2235,2235,2235,0
|
|
20231010,180800,5705241815,2235,2235,2235,2235,0
|
|
20231010,180700,5705241815,2235,2235,2235,2235,0
|
|
20231010,180600,5705241815,2235,2235,2235,2235,0
|
|
20231010,180500,5705241815,2235,2235,2235,2235,0
|
|
20231010,180400,5705241815,2235,2235,2235,2235,11078
|
|
20231010,180300,5705241815,2235,2235,2235,2235,0
|
|
20231010,180200,5705241815,2235,2235,2235,2235,0
|
|
20231010,180100,5705241815,2235,2235,2235,2235,0
|
|
20231010,180000,5705241815,2235,2235,2235,2235,0
|
|
20231010,175900,5705241815,2235,2235,2235,2235,0
|
|
20231010,175800,5705241815,2235,2235,2235,2235,0
|
|
20231010,175700,5705241815,2235,2235,2235,2235,0
|
|
20231010,175600,5705241815,2235,2235,2235,2235,0
|
|
20231010,175500,5705241815,2235,2235,2235,2235,0
|
|
20231010,175400,5705241815,2235,2235,2235,2235,0
|
|
20231010,175300,5705241815,2235,2235,2235,2235,0
|
|
20231010,175200,5705241815,2235,2235,2235,2235,0
|
|
20231010,175100,5705241815,2235,2235,2235,2235,0
|
|
20231010,175000,5705241815,2235,2235,2235,2235,0
|
|
20231010,174900,5705241815,2235,2235,2235,2235,0
|
|
20231010,174800,5705241815,2235,2235,2235,2235,0
|
|
20231010,174700,5705241815,2235,2235,2235,2235,0
|
|
20231010,174600,5705241815,2235,2235,2235,2235,0
|
|
20231010,174500,5705241815,2235,2235,2235,2235,0
|
|
20231010,174400,5705241815,2235,2235,2235,2235,0
|
|
20231010,174300,5705241815,2235,2235,2235,2235,0
|
|
20231010,174200,5705241815,2235,2235,2235,2235,0
|
|
20231010,174100,5705241815,2235,2235,2235,2235,0
|
|
20231010,174000,5705241815,2235,2235,2235,2235,0
|
|
20231010,173900,5705241815,2235,2235,2235,2235,0
|
|
20231010,173800,5705241815,2235,2235,2235,2235,0
|
|
20231010,173700,5705241815,2235,2235,2235,2235,0
|
|
20231010,173600,5705241815,2235,2235,2235,2235,0
|
|
20231010,173500,5705241815,2235,2235,2235,2235,0
|
|
20231010,173400,5705241815,2235,2235,2235,2235,11078
|
|
20231010,173300,5705241815,2235,2235,2235,2235,0
|
|
20231010,173200,5705241815,2235,2235,2235,2235,0
|
|
20231010,173100,5705241815,2235,2235,2235,2235,0
|
|
20231010,173000,5705241815,2235,2235,2235,2235,0
|
|
20231010,172900,5705241815,2235,2235,2235,2235,0
|
|
20231010,172800,5705241815,2235,2235,2235,2235,0
|
|
20231010,172700,5705241815,2235,2235,2235,2235,0
|
|
20231010,172600,5705241815,2235,2235,2235,2235,0
|
|
20231010,172500,5705241815,2235,2235,2235,2235,0
|
|
20231010,172400,5705241815,2235,2235,2235,2235,0
|
|
20231010,172300,5705241815,2235,2235,2235,2235,0
|
|
20231010,172200,5705241815,2235,2235,2235,2235,0
|
|
20231010,172100,5705241815,2235,2235,2235,2235,0
|
|
20231010,172000,5705241815,2235,2235,2235,2235,0
|
|
20231010,171900,5705241815,2235,2235,2235,2235,0
|
|
20231010,171800,5705241815,2235,2235,2235,2235,0
|
|
20231010,171700,5705241815,2235,2235,2235,2235,0
|
|
20231010,171600,5705241815,2235,2235,2235,2235,0
|
|
20231010,171500,5705241815,2235,2235,2235,2235,0
|
|
20231010,171400,5705241815,2235,2235,2235,2235,0
|
|
20231010,171300,5705241815,2235,2235,2235,2235,0
|
|
20231010,171200,5705241815,2235,2235,2235,2235,0
|
|
20231010,171100,5705241815,2235,2235,2235,2235,0
|
|
20231010,171000,5705241815,2235,2235,2235,2235,0
|
|
20231010,170900,5705241815,2235,2235,2235,2235,0
|
|
20231010,170800,5705241815,2235,2235,2235,2235,0
|
|
20231010,170700,5705241815,2235,2235,2235,2235,0
|
|
20231010,170600,5705241815,2235,2235,2235,2235,0
|
|
20231010,170500,5705241815,2235,2235,2235,2235,0
|
|
20231010,170400,5705241815,2235,2235,2235,2235,11078
|
|
20231010,170300,5705241815,2235,2235,2235,2235,0
|
|
20231010,170200,5705241815,2235,2235,2235,2235,0
|
|
20231010,170100,5705241815,2235,2235,2235,2235,0
|
|
20231010,170000,5705241815,2235,2235,2235,2235,0
|
|
20231010,165900,5705241815,2235,2235,2235,2235,0
|
|
20231010,165800,5705241815,2235,2235,2235,2235,0
|
|
20231010,165700,5705241815,2235,2235,2235,2235,0
|
|
20231010,165600,5705241815,2235,2235,2235,2235,0
|
|
20231010,165500,5705241815,2235,2235,2235,2235,0
|
|
20231010,165400,5705241815,2235,2235,2235,2235,0
|
|
20231010,165300,5705241815,2235,2235,2235,2235,0
|
|
20231010,165200,5705241815,2235,2235,2235,2235,0
|
|
20231010,165100,5705241815,2235,2235,2235,2235,0
|
|
20231010,165000,5705241815,2235,2235,2235,2235,0
|
|
20231010,164900,5705241815,2235,2235,2235,2235,0
|
|
20231010,164800,5705241815,2235,2235,2235,2235,0
|
|
20231010,164700,5705241815,2235,2235,2235,2235,0
|
|
20231010,164600,5705241815,2235,2235,2235,2235,0
|
|
20231010,164500,5705241815,2235,2235,2235,2235,0
|
|
20231010,164400,5705241815,2235,2235,2235,2235,0
|
|
20231010,164300,5705241815,2235,2235,2235,2235,0
|
|
20231010,164200,5705241815,2235,2235,2235,2235,0
|
|
20231010,164100,5705241815,2235,2235,2235,2235,0
|
|
20231010,164000,5705241815,2235,2235,2235,2235,0
|
|
20231010,163900,5705241815,2235,2235,2235,2235,0
|
|
20231010,163800,5705241815,2235,2235,2235,2235,0
|
|
20231010,163700,5705241815,2235,2235,2235,2235,0
|
|
20231010,163600,5705241815,2235,2235,2235,2235,0
|
|
20231010,163500,5705241815,2235,2235,2235,2235,0
|
|
20231010,163400,5705241815,2235,2235,2235,2235,11078
|
|
20231010,163300,5705241815,2235,2235,2235,2235,0
|
|
20231010,163200,5705241815,2235,2235,2235,2235,0
|
|
20231010,163100,5705241815,2235,2235,2235,2235,0
|
|
20231010,163000,5705241815,2235,2235,2235,2235,0
|
|
20231010,162900,5705241815,2235,2235,2235,2235,0
|
|
20231010,162800,5705241815,2235,2235,2235,2235,0
|
|
20231010,162700,5705241815,2235,2235,2235,2235,0
|
|
20231010,162600,5705241815,2235,2235,2235,2235,0
|
|
20231010,162500,5705241815,2235,2235,2235,2235,0
|
|
20231010,162400,5705241815,2235,2235,2235,2235,0
|
|
20231010,162300,5705241815,2235,2235,2235,2235,0
|
|
20231010,162200,5705241815,2235,2235,2235,2235,0
|
|
20231010,162100,5705241815,2235,2235,2235,2235,0
|
|
20231010,162000,5705241815,2235,2235,2235,2235,0
|
|
20231010,161900,5705241815,2235,2235,2235,2235,0
|
|
20231010,161800,5705241815,2235,2235,2235,2235,0
|
|
20231010,161700,5705241815,2235,2235,2235,2235,0
|
|
20231010,161600,5705241815,2235,2235,2235,2235,0
|
|
20231010,161500,5705241815,2235,2235,2235,2235,0
|
|
20231010,161400,5705241815,2235,2235,2235,2235,0
|
|
20231010,161300,5705241815,2235,2235,2235,2235,0
|
|
20231010,161200,5705241815,2235,2235,2235,2235,0
|
|
20231010,161100,5705241815,2235,2235,2235,2235,0
|
|
20231010,161000,5705241815,2235,2235,2235,2235,0
|
|
20231010,160900,5705241815,2235,2235,2235,2235,0
|
|
20231010,160800,5705241815,2235,2235,2235,2235,0
|
|
20231010,160700,5705241815,2235,2235,2235,2235,0
|
|
20231010,160600,5705241815,2235,2235,2235,2235,0
|
|
20231010,160500,5705241815,2235,2235,2235,2235,0
|
|
20231010,160400,5705241815,2235,2235,2235,2235,11078
|
|
20231010,160300,5705241815,2235,2235,2235,2235,0
|
|
20231010,160200,5705241815,2235,2235,2235,2235,0
|
|
20231010,160100,5705241815,2235,2235,2235,2235,0
|
|
20231010,160000,5705241815,2235,2235,2235,2235,0
|
|
20231010,155900,5705241815,2235,2235,2235,2235,0
|
|
20231010,155800,5705241815,2235,2235,2235,2235,0
|
|
20231010,155700,5705241815,2235,2235,2235,2235,0
|
|
20231010,155600,5705241815,2235,2235,2235,2235,0
|
|
20231010,155500,5705241815,2235,2235,2235,2235,0
|
|
20231010,155400,5705241815,2235,2235,2235,2235,0
|
|
20231010,155300,5705241815,2235,2235,2235,2235,0
|
|
20231010,155200,5705241815,2235,2235,2235,2235,0
|
|
20231010,155100,5705241815,2235,2235,2235,2235,0
|
|
20231010,155000,5705241815,2235,2235,2235,2235,0
|
|
20231010,154900,5705241815,2235,2235,2235,2235,0
|
|
20231010,154800,5705241815,2235,2235,2235,2235,0
|
|
20231010,154700,5705241815,2235,2235,2235,2235,0
|
|
20231010,154600,5705241815,2235,2235,2235,2235,0
|
|
20231010,154500,5705241815,2235,2235,2235,2235,0
|
|
20231010,154400,5705241815,2235,2235,2235,2235,0
|
|
20231010,154300,5705241815,2235,2235,2235,2235,0
|
|
20231010,154200,5705241815,2235,2235,2235,2235,0
|
|
20231010,154100,5705241815,2235,2235,2235,2235,0
|
|
20231010,154000,5705241815,2235,2235,2235,2235,0
|
|
20231010,153900,5705241815,2235,2235,2235,2235,0
|
|
20231010,153800,5705241815,2235,2235,2235,2235,0
|
|
20231010,153700,5705241815,2235,2235,2235,2235,0
|
|
20231010,153600,5705241815,2235,2235,2235,2235,0
|
|
20231010,153500,5705241815,2235,2235,2235,2235,0
|
|
20231010,153400,5705241815,2235,2235,2235,2235,11078
|
|
20231010,153300,5705241815,2235,2235,2235,2235,0
|
|
20231010,153200,5705241815,2235,2235,2235,2235,0
|
|
20231010,153100,5705241815,2235,2235,2235,2235,0
|
|
20231010,153000,5705241815,2235,2235,2235,2235,11078
|
|
20231010,152900,5680482485,2260,2260,2260,2260,0
|
|
20231010,152800,5680482485,2260,2260,2260,2260,0
|
|
20231010,152700,5680482485,2260,2260,2260,2260,0
|
|
20231010,152600,5680482485,2260,2260,2260,2260,0
|
|
20231010,152500,5680482485,2260,2260,2260,2260,0
|
|
20231010,152400,5680482485,2260,2260,2260,2260,0
|
|
20231010,152300,5680482485,2260,2260,2260,2260,0
|
|
20231010,152200,5680482485,2260,2260,2260,2260,0
|
|
20231010,152100,5680482485,2260,2260,2260,2260,0
|
|
20231010,152000,5680482485,2260,2260,2260,2260,0
|
|
20231010,151900,5680482485,2260,2255,2280,2255,8173
|
|
20231010,151800,5661969645,2255,2250,2260,2250,405
|
|
20231010,151700,5661055140,2260,2235,2270,2230,4907
|
|
20231010,151600,5650002965,2230,2245,2245,2230,875
|
|
20231010,151500,5648051695,2245,2230,2245,2230,701
|
|
20231010,151400,5646481520,2240,2215,2240,2215,1362
|
|
20231010,151300,5643448175,2230,2230,2240,2215,5076
|
|
20231010,151200,5632196815,2230,2230,2230,2220,2895
|
|
20231010,151100,5625748705,2230,2230,2245,2220,3084
|
|
20231010,151000,5618880540,2230,2250,2260,2220,3980
|
|
20231010,150900,5610000660,2255,2255,2260,2245,587
|
|
20231010,150800,5608677495,2260,2255,2260,2250,854
|
|
20231010,150700,5606754835,2260,2270,2270,2260,2781
|
|
20231010,150600,5600461720,2265,2255,2280,2250,2785
|
|
20231010,150500,5594143625,2250,2235,2250,2235,748
|
|
20231010,150400,5592467000,2235,2260,2260,2225,16577
|
|
20231010,150300,5555549405,2260,2265,2270,2260,287
|
|
20231010,150200,5554900375,2260,2275,2275,2260,1464
|
|
20231010,150100,5551585450,2275,2245,2275,2240,15359
|
|
20231010,150000,5516955755,2245,2220,2245,2220,5017
|
|
20231010,145900,5505710505,2220,2220,2220,2215,734
|
|
20231010,145800,5504081050,2225,2225,2225,2220,21
|
|
20231010,145700,5504034415,2220,2205,2230,2200,5440
|
|
20231010,145600,5491984980,2210,2240,2245,2200,9697
|
|
20231010,145500,5470526990,2220,2245,2255,2215,11394
|
|
20231010,145400,5445137940,2250,2265,2275,2250,6039
|
|
20231010,145300,5431506530,2265,2270,2270,2265,219
|
|
20231010,145200,5431010110,2270,2260,2275,2255,698
|
|
20231010,145100,5429430490,2255,2255,2260,2245,10426
|
|
20231010,145000,5405950230,2270,2270,2270,2250,19789
|
|
20231010,144900,5361308585,2270,2280,2295,2265,7890
|
|
20231010,144800,5343335575,2275,2285,2290,2270,34784
|
|
20231010,144700,5264154960,2295,2270,2305,2265,14109
|
|
20231010,144600,5231957605,2265,2295,2295,2230,19196
|
|
20231010,144500,5188553655,2295,2325,2325,2295,13657
|
|
20231010,144400,5156958195,2345,2345,2345,2345,0
|
|
20231010,144300,5156958195,2345,2375,2375,2345,18831
|
|
20231010,144200,5112576410,2375,2385,2385,2370,20485
|
|
20231010,144100,5063872870,2380,2390,2390,2380,3788
|
|
20231010,144000,5054835405,2385,2395,2400,2385,7013
|
|
20231010,143900,5038038325,2395,2410,2410,2390,6206
|
|
20231010,143800,5023193255,2390,2410,2410,2390,11454
|
|
20231010,143700,4995708715,2405,2425,2425,2405,7111
|
|
20231010,143600,4978540860,2435,2435,2435,2420,4553
|
|
20231010,143500,4967508195,2435,2435,2435,2430,3216
|
|
20231010,143400,4959688955,2435,2435,2440,2435,443
|
|
20231010,143300,4958609950,2425,2445,2445,2425,360
|
|
20231010,143200,4957733375,2445,2440,2445,2440,180
|
|
20231010,143100,4957293960,2440,2435,2440,2435,1673
|
|
20231010,143000,4953212145,2440,2430,2440,2430,1212
|
|
20231010,142900,4950259145,2435,2425,2435,2425,702
|
|
20231010,142800,4948550045,2425,2425,2430,2425,600
|
|
20231010,142700,4947094245,2425,2430,2440,2425,9290
|
|
20231010,142600,4924550455,2430,2450,2450,2430,3470
|
|
20231010,142500,4916085085,2450,2445,2450,2445,726
|
|
20231010,142400,4914309945,2460,2450,2460,2445,2180
|
|
20231010,142300,4908972535,2450,2455,2470,2450,1805
|
|
20231010,142200,4904540440,2470,2450,2470,2450,2038
|
|
20231010,142100,4899537890,2450,2440,2455,2435,2561
|
|
20231010,142000,4893291615,2455,2435,2455,2430,3820
|
|
20231010,141900,4883972320,2435,2435,2440,2430,1271
|
|
20231010,141800,4880877790,2435,2435,2435,2430,948
|
|
20231010,141700,4878570865,2435,2430,2440,2425,3771
|
|
20231010,141600,4869407670,2425,2445,2455,2425,12168
|
|
20231010,141500,4839763315,2450,2465,2465,2450,7441
|
|
20231010,141400,4821503270,2465,2465,2470,2455,2932
|
|
20231010,141300,4814281895,2470,2465,2470,2455,5473
|
|
20231010,141200,4800780325,2465,2455,2465,2450,867
|
|
20231010,141100,4798651775,2470,2455,2470,2450,11884
|
|
20231010,141000,4769392300,2450,2470,2475,2450,3858
|
|
20231010,140900,4759903520,2480,2460,2485,2460,5120
|
|
20231010,140800,4747282895,2460,2440,2465,2420,4801
|
|
20231010,140700,4735502725,2420,2425,2440,2415,2271
|
|
20231010,140600,4729982805,2425,2430,2430,2405,1504
|
|
20231010,140500,4726354695,2405,2425,2425,2405,12965
|
|
20231010,140400,4695105925,2415,2435,2455,2405,7156
|
|
20231010,140300,4677804400,2415,2475,2475,2380,39540
|
|
20231010,140200,4581639545,2475,2470,2490,2460,6166
|
|
20231010,140100,4566381075,2460,2455,2475,2450,5692
|
|
20231010,140000,4552373735,2450,2455,2495,2440,10856
|
|
20231010,135900,4525554075,2470,2445,2470,2435,6924
|
|
20231010,135800,4508527545,2435,2420,2445,2415,5089
|
|
20231010,135700,4496157785,2440,2465,2465,2420,10153
|
|
20231010,135600,4471472375,2445,2480,2480,2445,8136
|
|
20231010,135500,4451504175,2450,2510,2510,2430,15336
|
|
20231010,135400,4413771230,2475,2530,2545,2470,18251
|
|
20231010,135300,4368241580,2540,2490,2555,2485,11951
|
|
20231010,135200,4338051140,2490,2570,2570,2485,14843
|
|
20231010,135100,4300635740,2565,2600,2600,2520,31878
|
|
20231010,135000,4219178055,2610,2610,2610,2610,0
|
|
20231010,134900,4219178055,2610,2550,2610,2545,15585
|
|
20231010,134800,4179005150,2530,2470,2560,2450,25444
|
|
20231010,134700,4115412375,2470,2455,2490,2445,27607
|
|
20231010,134600,4047425375,2455,2375,2460,2360,85690
|
|
20231010,134500,3842426675,2415,2415,2415,2415,0
|
|
20231010,134400,3842426675,2415,2575,2580,2415,34978
|
|
20231010,134300,3754614315,2575,2660,2725,2510,117507
|
|
20231010,134200,3447932910,2655,2660,2740,2645,34152
|
|
20231010,134100,3356591170,2665,2665,2665,2665,0
|
|
20231010,134000,3356591170,2665,2720,2835,2665,54445
|
|
20231010,133900,3204274650,2695,2775,2820,2610,88223
|
|
20231010,133800,2962426675,2745,2745,2745,2745,0
|
|
20231010,133700,2962426675,2745,2745,2745,2745,0
|
|
20231010,133600,2962426675,2745,2695,2745,2675,57440
|
|
20231010,133500,2806408190,2695,2530,2740,2530,96710
|
|
20231010,133400,2549949695,2520,2520,2525,2500,16365
|
|
20231010,133300,2508786415,2520,2525,2545,2515,16997
|
|
20231010,133200,2465843325,2560,2485,2565,2460,85994
|
|
20231010,133100,2250622945,2485,2500,2515,2485,16844
|
|
20231010,133000,2208528905,2565,2565,2565,2565,0
|
|
20231010,132900,2208528905,2565,2445,2565,2440,58494
|
|
20231010,132800,2060924250,2445,2480,2540,2440,39905
|
|
20231010,132700,1961660305,2480,2395,2510,2395,63385
|
|
20231010,132600,1805333915,2395,2380,2395,2370,2335
|
|
20231010,132500,1799785265,2390,2365,2390,2365,2684
|
|
20231010,132400,1793431420,2365,2390,2400,2365,9846
|
|
20231010,132300,1770014410,2390,2400,2400,2375,4178
|
|
20231010,132200,1760032050,2415,2345,2465,2345,42745
|
|
20231010,132100,1656552525,2345,2350,2355,2335,926
|
|
20231010,132000,1654383130,2355,2335,2360,2325,3360
|
|
20231010,131900,1646500985,2330,2295,2365,2290,10252
|
|
20231010,131800,1622710085,2290,2315,2320,2290,2189
|
|
20231010,131700,1617655795,2320,2265,2330,2255,6651
|
|
20231010,131600,1602370290,2250,2250,2280,2245,2503
|
|
20231010,131500,1596704920,2245,2270,2275,2245,2735
|
|
20231010,131400,1590507690,2280,2275,2295,2260,2421
|
|
20231010,131300,1585009625,2275,2345,2345,2275,17915
|
|
20231010,131200,1543532000,2345,2350,2360,2335,2322
|
|
20231010,131100,1538084080,2355,2340,2390,2305,23512
|
|
20231010,131000,1482468530,2305,2395,2420,2285,33734
|
|
20231010,130900,1402561775,2390,2240,2390,2240,24325
|
|
20231010,130800,1346236670,2215,2215,2240,2215,3211
|
|
20231010,130700,1339103540,2215,2265,2270,2210,10837
|
|
20231010,130600,1314826020,2275,2290,2295,2220,39724
|
|
20231010,130500,1224993200,2275,2360,2565,2275,92275
|
|
20231010,130400,996864765,2355,2255,2355,2230,36445
|
|
20231010,130300,913254800,2235,2260,2260,2235,871
|
|
20231010,130200,911302555,2265,2195,2265,2195,18126
|
|
20231010,130100,870765875,2210,2185,2210,2185,1938
|
|
20231010,130000,866498500,2185,2150,2185,2150,16899
|
|
20231010,125900,829828000,2150,2155,2155,2145,2509
|
|
20231010,125800,824432000,2120,2150,2160,2120,10733
|
|
20231010,125700,801555025,2120,2150,2150,2120,9513
|
|
20231010,125600,781248550,2145,2155,2155,2145,10000
|
|
20231010,125500,759790840,2155,2155,2160,2155,426
|
|
20231010,125400,758872745,2155,2165,2165,2155,8
|
|
20231010,125300,758855475,2165,2150,2165,2150,2306
|
|
20231010,125200,753868360,2150,2140,2155,2140,8641
|
|
20231010,125100,735321990,2140,2145,2145,2140,266
|
|
20231010,125000,734751890,2145,2140,2145,2140,1014
|
|
20231010,124900,732581860,2140,2140,2140,2140,24
|
|
20231010,124800,732530500,2135,2140,2140,2135,3065
|
|
20231010,124700,725980635,2140,2150,2150,2140,2248
|
|
20231010,124600,721153965,2155,2150,2155,2150,35
|
|
20231010,124500,721078710,2150,2150,2150,2150,5
|
|
20231010,124400,721067960,2155,2150,2155,2145,2383
|
|
20231010,124300,715939185,2150,2160,2160,2145,940
|
|
20231010,124200,713916960,2145,2160,2160,2145,820
|
|
20231010,124100,712149955,2160,2160,2160,2160,627
|
|
20231010,124000,710795635,2160,2150,2160,2145,2076
|
|
20231010,123900,706328075,2150,2160,2160,2150,114
|
|
20231010,123800,706081975,2160,2150,2160,2150,2257
|
|
20231010,123700,701216905,2150,2150,2150,2150,1013
|
|
20231010,123600,699038955,2150,2155,2155,2150,1008
|
|
20231010,123500,696871715,2155,2155,2160,2155,3974
|
|
20231010,123400,688307740,2160,2160,2160,2160,4330
|
|
20231010,123300,678954940,2170,2160,2170,2160,676
|
|
20231010,123200,677494100,2165,2165,2165,2160,1029
|
|
20231010,123100,675266715,2170,2160,2170,2160,223
|
|
20231010,123000,674785025,2160,2160,2160,2160,5
|
|
20231010,122900,674774225,2165,2170,2170,2165,559
|
|
20231010,122800,673563985,2170,2170,2170,2170,10
|
|
20231010,122700,673542285,2175,2175,2175,2175,0
|
|
20231010,122600,673542285,2175,2175,2175,2165,365
|
|
20231010,122500,672748460,2175,2170,2175,2170,1000
|
|
20231010,122400,670577425,2170,2165,2170,2165,35
|
|
20231010,122300,670501545,2175,2170,2175,2165,2540
|
|
20231010,122200,664988120,2175,2185,2185,2170,2443
|
|
20231010,122100,659666690,2180,2180,2180,2180,34
|
|
20231010,122000,659592570,2180,2185,2185,2180,33
|
|
20231010,121900,659520605,2185,2185,2195,2185,825
|
|
20231010,121800,657715370,2185,2185,2185,2185,500
|
|
20231010,121700,656622870,2185,2195,2195,2185,202
|
|
20231010,121600,656179645,2195,2195,2195,2195,1
|
|
20231010,121500,656177450,2195,2190,2195,2190,307
|
|
20231010,121400,655505110,2190,2190,2190,2190,14
|
|
20231010,121300,655474450,2190,2195,2195,2190,10
|
|
20231010,121200,655452505,2190,2190,2190,2190,21
|
|
20231010,121100,655406515,2190,2190,2190,2190,610
|
|
20231010,121000,654070615,2190,2185,2190,2185,305
|
|
20231010,120900,653402690,2190,2190,2190,2190,26
|
|
20231010,120800,653345750,2185,2185,2185,2185,20
|
|
20231010,120700,653302050,2195,2185,2195,2180,280
|
|
20231010,120600,652690270,2190,2185,2190,2185,514
|
|
20231010,120500,651567175,2185,2190,2190,2185,1400
|
|
20231010,120400,648501200,2190,2190,2190,2190,18
|
|
20231010,120300,648461780,2190,2190,2190,2190,100
|
|
20231010,120200,648242780,2190,2195,2195,2190,22
|
|
20231010,120100,648194595,2195,2195,2195,2195,2
|
|
20231010,120000,648190205,2200,2185,2200,2185,4862
|
|
20231010,115900,637566675,2185,2190,2200,2185,4395
|
|
20231010,115800,627951450,2200,2200,2200,2185,301
|
|
20231010,115700,627292685,2185,2190,2190,2185,86
|
|
20231010,115600,627104740,2190,2195,2200,2190,2228
|
|
20231010,115500,622221710,2200,2200,2200,2200,997
|
|
20231010,115400,620028310,2200,2205,2205,2200,1002
|
|
20231010,115300,617821025,2205,2205,2205,2205,15
|
|
20231010,115200,617787950,2205,2210,2210,2205,832
|
|
20231010,115100,615953375,2210,2210,2210,2210,318
|
|
20231010,115000,615250595,2210,2210,2210,2210,57
|
|
20231010,114900,615124625,2215,2225,2225,2215,101
|
|
20231010,114800,614900750,2215,2215,2215,2215,16
|
|
20231010,114700,614865310,2220,2220,2220,2220,0
|
|
20231010,114600,614865310,2220,2220,2220,2220,7
|
|
20231010,114500,614849770,2215,2220,2225,2215,476
|
|
20231010,114400,613792795,2220,2220,2220,2220,0
|
|
20231010,114300,613792795,2220,2225,2230,2220,721
|
|
20231010,114200,612190120,2225,2230,2230,2225,23
|
|
20231010,114100,612138835,2230,2225,2230,2220,17
|
|
20231010,114000,612101015,2225,2220,2225,2220,661
|
|
20231010,113900,610631290,2215,2220,2220,2215,201
|
|
20231010,113800,610185775,2220,2210,2220,2210,468
|
|
20231010,113700,609150505,2200,2200,2200,2200,0
|
|
20231010,113600,609150505,2200,2205,2205,2200,13284
|
|
20231010,113500,579921865,2205,2205,2205,2205,4
|
|
20231010,113400,579913045,2205,2225,2225,2205,523
|
|
20231010,113300,578759235,2230,2230,2230,2230,1
|
|
20231010,113200,578757005,2200,2215,2215,2200,7144
|
|
20231010,113100,562990315,2210,2225,2225,2210,5280
|
|
20231010,113000,551296215,2225,2225,2225,2225,1505
|
|
20231010,112900,547947590,2225,2230,2230,2225,4202
|
|
20231010,112800,538577580,2230,2230,2230,2230,18
|
|
20231010,112700,538537440,2235,2235,2235,2235,13
|
|
20231010,112600,538508385,2235,2235,2235,2235,45
|
|
20231010,112500,538407810,2230,2235,2235,2230,2864
|
|
20231010,112400,532016340,2245,2245,2245,2245,0
|
|
20231010,112300,532016340,2245,2250,2250,2230,6780
|
|
20231010,112200,516860065,2245,2245,2245,2245,215
|
|
20231010,112100,516377390,2245,2245,2245,2245,36
|
|
20231010,112000,516296570,2250,2250,2250,2250,1
|
|
20231010,111900,516294320,2245,2245,2245,2245,0
|
|
20231010,111800,516294320,2245,2245,2245,2245,0
|
|
20231010,111700,516294320,2245,2245,2245,2245,490
|
|
20231010,111600,515194270,2245,2245,2245,2245,15
|
|
20231010,111500,515160595,2250,2250,2250,2250,178
|
|
20231010,111400,514760095,2250,2250,2250,2250,30
|
|
20231010,111300,514692595,2245,2245,2245,2245,2
|
|
20231010,111200,514688105,2245,2245,2245,2245,0
|
|
20231010,111100,514688105,2245,2245,2245,2245,15
|
|
20231010,111000,514654430,2245,2245,2245,2245,36
|
|
20231010,110900,514573610,2250,2250,2250,2250,7
|
|
20231010,110800,514557860,2255,2250,2255,2250,95
|
|
20231010,110700,514343660,2240,2240,2240,2240,15
|
|
20231010,110600,514310060,2240,2240,2240,2240,29
|
|
20231010,110500,514245100,2245,2245,2245,2245,0
|
|
20231010,110400,514245100,2245,2245,2245,2245,875
|
|
20231010,110300,512280725,2245,2245,2245,2245,11
|
|
20231010,110200,512256030,2240,2245,2250,2240,1279
|
|
20231010,110100,509378840,2240,2230,2240,2230,4552
|
|
20231010,110000,499191150,2240,2240,2240,2240,189
|
|
20231010,105900,498767790,2240,2240,2240,2240,0
|
|
20231010,105800,498767790,2240,2230,2240,2230,87
|
|
20231010,105700,498573080,2230,2230,2230,2230,24
|
|
20231010,105600,498519560,2230,2235,2235,2230,573
|
|
20231010,105500,497239715,2240,2250,2250,2240,1872
|
|
20231010,105400,493039220,2250,2250,2250,2250,0
|
|
20231010,105300,493039220,2250,2240,2250,2240,447
|
|
20231010,105200,492035550,2240,2240,2240,2240,1003
|
|
20231010,105100,489788830,2240,2245,2245,2240,76
|
|
20231010,105000,489618390,2245,2245,2245,2245,4
|
|
20231010,104900,489609410,2240,2240,2240,2240,15
|
|
20231010,104800,489575810,2245,2245,2250,2245,121
|
|
20231010,104700,489304110,2250,2250,2250,2240,1232
|
|
20231010,104600,486537805,2250,2250,2250,2250,16
|
|
20231010,104500,486501805,2250,2255,2255,2250,2576
|
|
20231010,104400,480705755,2255,2255,2255,2255,377
|
|
20231010,104300,479855620,2255,2255,2255,2255,0
|
|
20231010,104200,479855620,2255,2255,2255,2255,36
|
|
20231010,104100,479774440,2260,2260,2260,2260,0
|
|
20231010,104000,479774440,2260,2260,2265,2260,346
|
|
20231010,103900,478991980,2260,2260,2260,2260,14
|
|
20231010,103800,478960340,2270,2270,2270,2270,1
|
|
20231010,103700,478958070,2255,2255,2255,2255,43
|
|
20231010,103600,478861105,2255,2255,2255,2255,0
|
|
20231010,103500,478861105,2255,2260,2260,2255,1649
|
|
20231010,103400,475142040,2260,2260,2260,2260,15
|
|
20231010,103300,475108140,2275,2275,2275,2275,23
|
|
20231010,103200,475055815,2260,2260,2260,2260,100
|
|
20231010,103100,474829815,2260,2260,2260,2260,0
|
|
20231010,103000,474829815,2260,2260,2260,2260,942
|
|
20231010,102900,472700895,2270,2280,2280,2270,144
|
|
20231010,102800,472372800,2280,2280,2280,2280,1
|
|
20231010,102700,472370520,2285,2290,2290,2285,93
|
|
20231010,102600,472158010,2290,2290,2290,2290,114
|
|
20231010,102500,471896950,2290,2290,2290,2290,267
|
|
20231010,102400,471285520,2290,2290,2290,2290,69
|
|
20231010,102300,471127510,2290,2290,2290,2290,35
|
|
20231010,102200,471047360,2295,2295,2295,2295,183
|
|
20231010,102100,470627375,2290,2290,2290,2290,15
|
|
20231010,102000,470593025,2290,2285,2290,2285,59
|
|
20231010,101900,470458015,2285,2285,2285,2285,0
|
|
20231010,101800,470458015,2285,2285,2285,2285,371
|
|
20231010,101700,469610280,2285,2260,2290,2255,5513
|
|
20231010,101600,457075530,2260,2250,2270,2250,8087
|
|
20231010,101500,438796435,2255,2255,2260,2255,208
|
|
20231010,101400,438327385,2260,2260,2260,2255,509
|
|
20231010,101300,437177090,2270,2265,2270,2265,890
|
|
20231010,101200,435159115,2260,2260,2260,2260,20
|
|
20231010,101100,435113915,2265,2265,2265,2265,32
|
|
20231010,101000,435041435,2265,2265,2265,2265,0
|
|
20231010,100900,435041435,2265,2265,2265,2265,1
|
|
20231010,100800,435039170,2260,2265,2265,2260,117
|
|
20231010,100700,434774240,2260,2260,2260,2260,218
|
|
20231010,100600,434281560,2265,2255,2265,2255,37
|
|
20231010,100500,434198115,2265,2255,2265,2250,6441
|
|
20231010,100400,419698575,2250,2250,2250,2250,1050
|
|
20231010,100300,417336075,2255,2260,2260,2250,4200
|
|
20231010,100200,407876315,2255,2270,2270,2255,3474
|
|
20231010,100100,400032975,2270,2275,2275,2270,1453
|
|
20231010,100000,396727525,2270,2275,2275,2270,207
|
|
20231010,095900,396256855,2295,2275,2295,2265,2726
|
|
20231010,095800,390066255,2275,2290,2290,2275,623
|
|
20231010,095700,388640125,2275,2290,2290,2275,9501
|
|
20231010,095600,366970070,2295,2300,2300,2295,1758
|
|
20231010,095500,362934895,2300,2295,2300,2295,283
|
|
20231010,095400,362284575,2310,2320,2320,2295,17886
|
|
20231010,095300,321201755,2320,2320,2320,2320,51
|
|
20231010,095200,321083435,2315,2320,2320,2315,9
|
|
20231010,095100,321062565,2315,2320,2320,2315,702
|
|
20231010,095000,319434000,2320,2320,2325,2320,4247
|
|
20231010,094900,309578460,2325,2320,2325,2320,367
|
|
20231010,094800,308725945,2325,2335,2335,2325,611
|
|
20231010,094700,307303400,2330,2330,2330,2330,15
|
|
20231010,094600,307268450,2335,2340,2340,2335,1450
|
|
20231010,094500,303880195,2340,2345,2350,2335,1197
|
|
20231010,094400,301075845,2335,2335,2335,2335,0
|
|
20231010,094300,301075845,2335,2335,2350,2335,1052
|
|
20231010,094200,298604410,2350,2335,2350,2335,1197
|
|
20231010,094100,295809120,2335,2350,2350,2335,31
|
|
20231010,094000,295736705,2350,2350,2355,2335,747
|
|
20231010,093900,293981680,2345,2355,2355,2300,3641
|
|
20231010,093800,285527710,2335,2360,2360,2325,3027
|
|
20231010,093700,278472035,2325,2375,2375,2325,5026
|
|
20231010,093600,266734865,2370,2340,2370,2340,6937
|
|
20231010,093500,250339745,2325,2365,2365,2325,3101
|
|
20231010,093400,243091820,2355,2365,2365,2355,152
|
|
20231010,093300,242732850,2360,2365,2365,2360,201
|
|
20231010,093200,242258485,2360,2360,2360,2360,599
|
|
20231010,093100,240844845,2360,2350,2360,2350,1861
|
|
20231010,093000,236458425,2345,2350,2355,2345,479
|
|
20231010,092900,235332835,2355,2335,2355,2335,3185
|
|
20231010,092800,227874395,2250,2250,2250,2250,0
|
|
20231010,092700,227874395,2250,2390,2390,2250,16126
|
|
20231010,092600,190363920,2390,2395,2400,2390,1787
|
|
20231010,092500,186084960,2385,2390,2390,2385,382
|
|
20231010,092400,185172165,2390,2420,2420,2320,11396
|
|
20231010,092300,158131760,2410,2415,2425,2380,2872
|
|
20231010,092200,151211425,2410,2415,2425,2410,275
|
|
20231010,092100,150547385,2415,2425,2425,2410,57
|
|
20231010,092000,150409695,2425,2435,2435,2395,5017
|
|
20231010,091900,138359350,2415,2440,2440,2415,512
|
|
20231010,091800,137111345,2445,2440,2445,2410,2463
|
|
20231010,091700,131159725,2400,2440,2440,2400,2265
|
|
20231010,091600,125689785,2425,2425,2425,2355,3109
|
|
20231010,091500,118203950,2425,2425,2455,2340,13718
|
|
20231010,091400,85232530,2425,2445,2445,2420,3528
|
|
20231010,091300,76655490,2450,2460,2460,2450,2173
|
|
20231010,091200,71318710,2460,2460,2460,2460,37
|
|
20231010,091100,71227690,2470,2455,2470,2455,1024
|
|
20231010,091000,68703110,2450,2445,2450,2445,164
|
|
20231010,090900,68301385,2445,2450,2450,2445,1394
|
|
20231010,090800,64886090,2450,2450,2495,2445,2375
|
|
20231010,090700,59035925,2470,2460,2470,2445,1343
|
|
20231010,090600,55734425,2460,2470,2470,2460,1173
|
|
20231010,090500,52842080,2465,2500,2520,2465,4848
|
|
20231010,090400,40696770,2500,2500,2515,2490,3828
|
|
20231010,090300,31102005,2490,2470,2490,2470,3777
|
|
20231010,090200,21749325,2450,2430,2460,2430,3571
|
|
20231010,090100,13013915,2430,2420,2440,2420,2674
|
|
20231010,090000,6535605,2420,2390,2420,2390,2717
|