620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191700,6189404970,7470,7470,7470,7470,11870
|
|
20231019,191600,6189404970,7470,7470,7470,7470,0
|
|
20231019,191500,6189404970,7470,7470,7470,7470,0
|
|
20231019,191400,6189404970,7470,7470,7470,7470,0
|
|
20231019,191300,6189404970,7470,7470,7470,7470,0
|
|
20231019,191200,6189404970,7470,7470,7470,7470,0
|
|
20231019,191100,6189404970,7470,7470,7470,7470,0
|
|
20231019,191000,6189404970,7470,7470,7470,7470,0
|
|
20231019,190900,6189404970,7470,7470,7470,7470,0
|
|
20231019,190800,6189404970,7470,7470,7470,7470,0
|
|
20231019,190700,6189404970,7470,7470,7470,7470,0
|
|
20231019,190600,6189404970,7470,7470,7470,7470,0
|
|
20231019,190500,6189404970,7470,7470,7470,7470,0
|
|
20231019,190400,6189404970,7470,7470,7470,7470,0
|
|
20231019,190300,6189404970,7470,7470,7470,7470,0
|
|
20231019,190200,6189404970,7470,7470,7470,7470,0
|
|
20231019,190100,6189404970,7470,7470,7470,7470,0
|
|
20231019,190000,6189404970,7470,7470,7470,7470,0
|
|
20231019,185900,6189404970,7470,7470,7470,7470,0
|
|
20231019,185800,6189404970,7470,7470,7470,7470,0
|
|
20231019,185700,6189404970,7470,7470,7470,7470,0
|
|
20231019,185600,6189404970,7470,7470,7470,7470,0
|
|
20231019,185500,6189404970,7470,7470,7470,7470,0
|
|
20231019,185400,6189404970,7470,7470,7470,7470,0
|
|
20231019,185300,6189404970,7470,7470,7470,7470,0
|
|
20231019,185200,6189404970,7470,7470,7470,7470,0
|
|
20231019,185100,6189404970,7470,7470,7470,7470,0
|
|
20231019,185000,6189404970,7470,7470,7470,7470,0
|
|
20231019,184900,6189404970,7470,7470,7470,7470,0
|
|
20231019,184800,6189404970,7470,7470,7470,7470,0
|
|
20231019,184700,6189404970,7470,7470,7470,7470,11870
|
|
20231019,184600,6189404970,7470,7470,7470,7470,0
|
|
20231019,184500,6189404970,7470,7470,7470,7470,0
|
|
20231019,184400,6189404970,7470,7470,7470,7470,0
|
|
20231019,184300,6189404970,7470,7470,7470,7470,0
|
|
20231019,184200,6189404970,7470,7470,7470,7470,0
|
|
20231019,184100,6189404970,7470,7470,7470,7470,0
|
|
20231019,184000,6189404970,7470,7470,7470,7470,0
|
|
20231019,183900,6189404970,7470,7470,7470,7470,0
|
|
20231019,183800,6189404970,7470,7470,7470,7470,0
|
|
20231019,183700,6189404970,7470,7470,7470,7470,0
|
|
20231019,183600,6189404970,7470,7470,7470,7470,0
|
|
20231019,183500,6189404970,7470,7470,7470,7470,0
|
|
20231019,183400,6189404970,7470,7470,7470,7470,0
|
|
20231019,183300,6189404970,7470,7470,7470,7470,0
|
|
20231019,183200,6189404970,7470,7470,7470,7470,0
|
|
20231019,183100,6189404970,7470,7470,7470,7470,0
|
|
20231019,183000,6189404970,7470,7470,7470,7470,0
|
|
20231019,182900,6189404970,7470,7470,7470,7470,0
|
|
20231019,182800,6189404970,7470,7470,7470,7470,0
|
|
20231019,182700,6189404970,7470,7470,7470,7470,0
|
|
20231019,182600,6189404970,7470,7470,7470,7470,0
|
|
20231019,182500,6189404970,7470,7470,7470,7470,0
|
|
20231019,182400,6189404970,7470,7470,7470,7470,0
|
|
20231019,182300,6189404970,7470,7470,7470,7470,0
|
|
20231019,182200,6189404970,7470,7470,7470,7470,0
|
|
20231019,182100,6189404970,7470,7470,7470,7470,0
|
|
20231019,182000,6189404970,7470,7470,7470,7470,0
|
|
20231019,181900,6189404970,7470,7470,7470,7470,0
|
|
20231019,181800,6189404970,7470,7470,7470,7470,0
|
|
20231019,181700,6189404970,7470,7470,7470,7470,11870
|
|
20231019,181600,6189404970,7470,7470,7470,7470,0
|
|
20231019,181500,6189404970,7470,7470,7470,7470,0
|
|
20231019,181400,6189404970,7470,7470,7470,7470,0
|
|
20231019,181300,6189404970,7470,7470,7470,7470,0
|
|
20231019,181200,6189404970,7470,7470,7470,7470,0
|
|
20231019,181100,6189404970,7470,7470,7470,7470,0
|
|
20231019,181000,6189404970,7470,7470,7470,7470,0
|
|
20231019,180900,6189404970,7470,7470,7470,7470,0
|
|
20231019,180800,6189404970,7470,7470,7470,7470,0
|
|
20231019,180700,6189404970,7470,7470,7470,7470,0
|
|
20231019,180600,6189404970,7470,7470,7470,7470,0
|
|
20231019,180500,6189404970,7470,7470,7470,7470,0
|
|
20231019,180400,6189404970,7470,7470,7470,7470,0
|
|
20231019,180300,6189404970,7470,7470,7470,7470,0
|
|
20231019,180200,6189404970,7470,7470,7470,7470,0
|
|
20231019,180100,6189404970,7470,7470,7470,7470,0
|
|
20231019,180000,6189404970,7470,7470,7470,7470,0
|
|
20231019,175900,6189404970,7470,7470,7470,7470,0
|
|
20231019,175800,6189404970,7470,7470,7470,7470,0
|
|
20231019,175700,6189404970,7470,7470,7470,7470,0
|
|
20231019,175600,6189404970,7470,7470,7470,7470,0
|
|
20231019,175500,6189404970,7470,7470,7470,7470,0
|
|
20231019,175400,6189404970,7470,7470,7470,7470,0
|
|
20231019,175300,6189404970,7470,7470,7470,7470,0
|
|
20231019,175200,6189404970,7470,7470,7470,7470,0
|
|
20231019,175100,6189404970,7470,7470,7470,7470,0
|
|
20231019,175000,6189404970,7470,7470,7470,7470,0
|
|
20231019,174900,6189404970,7470,7470,7470,7470,0
|
|
20231019,174800,6189404970,7470,7470,7470,7470,0
|
|
20231019,174700,6189404970,7470,7470,7470,7470,11870
|
|
20231019,174600,6189404970,7470,7470,7470,7470,0
|
|
20231019,174500,6189404970,7470,7470,7470,7470,0
|
|
20231019,174400,6189404970,7470,7470,7470,7470,0
|
|
20231019,174300,6189404970,7470,7470,7470,7470,0
|
|
20231019,174200,6189404970,7470,7470,7470,7470,0
|
|
20231019,174100,6189404970,7470,7470,7470,7470,0
|
|
20231019,174000,6189404970,7470,7470,7470,7470,0
|
|
20231019,173900,6189404970,7470,7470,7470,7470,0
|
|
20231019,173800,6189404970,7470,7470,7470,7470,0
|
|
20231019,173700,6189404970,7470,7470,7470,7470,0
|
|
20231019,173600,6189404970,7470,7470,7470,7470,0
|
|
20231019,173500,6189404970,7470,7470,7470,7470,0
|
|
20231019,173400,6189404970,7470,7470,7470,7470,0
|
|
20231019,173300,6189404970,7470,7470,7470,7470,0
|
|
20231019,173200,6189404970,7470,7470,7470,7470,0
|
|
20231019,173100,6189404970,7470,7470,7470,7470,0
|
|
20231019,173000,6189404970,7470,7470,7470,7470,0
|
|
20231019,172900,6189404970,7470,7470,7470,7470,0
|
|
20231019,172800,6189404970,7470,7470,7470,7470,0
|
|
20231019,172700,6189404970,7470,7470,7470,7470,0
|
|
20231019,172600,6189404970,7470,7470,7470,7470,0
|
|
20231019,172500,6189404970,7470,7470,7470,7470,0
|
|
20231019,172400,6189404970,7470,7470,7470,7470,0
|
|
20231019,172300,6189404970,7470,7470,7470,7470,0
|
|
20231019,172200,6189404970,7470,7470,7470,7470,0
|
|
20231019,172100,6189404970,7470,7470,7470,7470,0
|
|
20231019,172000,6189404970,7470,7470,7470,7470,0
|
|
20231019,171900,6189404970,7470,7470,7470,7470,0
|
|
20231019,171800,6189404970,7470,7470,7470,7470,0
|
|
20231019,171700,6189404970,7470,7470,7470,7470,11870
|
|
20231019,171600,6189404970,7470,7470,7470,7470,0
|
|
20231019,171500,6189404970,7470,7470,7470,7470,0
|
|
20231019,171400,6189404970,7470,7470,7470,7470,0
|
|
20231019,171300,6189404970,7470,7470,7470,7470,0
|
|
20231019,171200,6189404970,7470,7470,7470,7470,0
|
|
20231019,171100,6189404970,7470,7470,7470,7470,0
|
|
20231019,171000,6189404970,7470,7470,7470,7470,0
|
|
20231019,170900,6189404970,7470,7470,7470,7470,0
|
|
20231019,170800,6189404970,7470,7470,7470,7470,0
|
|
20231019,170700,6189404970,7470,7470,7470,7470,0
|
|
20231019,170600,6189404970,7470,7470,7470,7470,0
|
|
20231019,170500,6189404970,7470,7470,7470,7470,0
|
|
20231019,170400,6189404970,7470,7470,7470,7470,0
|
|
20231019,170300,6189404970,7470,7470,7470,7470,0
|
|
20231019,170200,6189404970,7470,7470,7470,7470,0
|
|
20231019,170100,6189404970,7470,7470,7470,7470,0
|
|
20231019,170000,6189404970,7470,7470,7470,7470,0
|
|
20231019,165900,6189404970,7470,7470,7470,7470,0
|
|
20231019,165800,6189404970,7470,7470,7470,7470,0
|
|
20231019,165700,6189404970,7470,7470,7470,7470,0
|
|
20231019,165600,6189404970,7470,7470,7470,7470,0
|
|
20231019,165500,6189404970,7470,7470,7470,7470,0
|
|
20231019,165400,6189404970,7470,7470,7470,7470,0
|
|
20231019,165300,6189404970,7470,7470,7470,7470,0
|
|
20231019,165200,6189404970,7470,7470,7470,7470,0
|
|
20231019,165100,6189404970,7470,7470,7470,7470,0
|
|
20231019,165000,6189404970,7470,7470,7470,7470,0
|
|
20231019,164900,6189404970,7470,7470,7470,7470,0
|
|
20231019,164800,6189404970,7470,7470,7470,7470,0
|
|
20231019,164700,6189404970,7470,7470,7470,7470,11870
|
|
20231019,164600,6189404970,7470,7470,7470,7470,0
|
|
20231019,164500,6189404970,7470,7470,7470,7470,0
|
|
20231019,164400,6189404970,7470,7470,7470,7470,0
|
|
20231019,164300,6189404970,7470,7470,7470,7470,0
|
|
20231019,164200,6189404970,7470,7470,7470,7470,0
|
|
20231019,164100,6189404970,7470,7470,7470,7470,0
|
|
20231019,164000,6189404970,7470,7470,7470,7470,0
|
|
20231019,163900,6189404970,7470,7470,7470,7470,0
|
|
20231019,163800,6189404970,7470,7470,7470,7470,0
|
|
20231019,163700,6189404970,7470,7470,7470,7470,0
|
|
20231019,163600,6189404970,7470,7470,7470,7470,0
|
|
20231019,163500,6189404970,7470,7470,7470,7470,0
|
|
20231019,163400,6189404970,7470,7470,7470,7470,0
|
|
20231019,163300,6189404970,7470,7470,7470,7470,0
|
|
20231019,163200,6189404970,7470,7470,7470,7470,0
|
|
20231019,163100,6189404970,7470,7470,7470,7470,0
|
|
20231019,163000,6189404970,7470,7470,7470,7470,0
|
|
20231019,162900,6189404970,7470,7470,7470,7470,0
|
|
20231019,162800,6189404970,7470,7470,7470,7470,0
|
|
20231019,162700,6189404970,7470,7470,7470,7470,0
|
|
20231019,162600,6189404970,7470,7470,7470,7470,0
|
|
20231019,162500,6189404970,7470,7470,7470,7470,0
|
|
20231019,162400,6189404970,7470,7470,7470,7470,0
|
|
20231019,162300,6189404970,7470,7470,7470,7470,0
|
|
20231019,162200,6189404970,7470,7470,7470,7470,0
|
|
20231019,162100,6189404970,7470,7470,7470,7470,0
|
|
20231019,162000,6189404970,7470,7470,7470,7470,0
|
|
20231019,161900,6189404970,7470,7470,7470,7470,0
|
|
20231019,161800,6189404970,7470,7470,7470,7470,0
|
|
20231019,161700,6189404970,7470,7470,7470,7470,11870
|
|
20231019,161600,6189404970,7470,7470,7470,7470,0
|
|
20231019,161500,6189404970,7470,7470,7470,7470,0
|
|
20231019,161400,6189404970,7470,7470,7470,7470,0
|
|
20231019,161300,6189404970,7470,7470,7470,7470,0
|
|
20231019,161200,6189404970,7470,7470,7470,7470,0
|
|
20231019,161100,6189404970,7470,7470,7470,7470,0
|
|
20231019,161000,6189404970,7470,7470,7470,7470,0
|
|
20231019,160900,6189404970,7470,7470,7470,7470,0
|
|
20231019,160800,6189404970,7470,7470,7470,7470,0
|
|
20231019,160700,6189404970,7470,7470,7470,7470,0
|
|
20231019,160600,6189404970,7470,7470,7470,7470,0
|
|
20231019,160500,6189404970,7470,7470,7470,7470,0
|
|
20231019,160400,6189404970,7470,7470,7470,7470,0
|
|
20231019,160300,6189404970,7470,7470,7470,7470,0
|
|
20231019,160200,6189404970,7470,7470,7470,7470,0
|
|
20231019,160100,6189404970,7470,7470,7470,7470,0
|
|
20231019,160000,6189404970,7470,7470,7470,7470,0
|
|
20231019,155900,6189404970,7470,7470,7470,7470,0
|
|
20231019,155800,6189404970,7470,7470,7470,7470,0
|
|
20231019,155700,6189404970,7470,7470,7470,7470,0
|
|
20231019,155600,6189404970,7470,7470,7470,7470,0
|
|
20231019,155500,6189404970,7470,7470,7470,7470,0
|
|
20231019,155400,6189404970,7470,7470,7470,7470,0
|
|
20231019,155300,6189404970,7470,7470,7470,7470,0
|
|
20231019,155200,6189404970,7470,7470,7470,7470,0
|
|
20231019,155100,6189404970,7470,7470,7470,7470,0
|
|
20231019,155000,6189404970,7470,7470,7470,7470,0
|
|
20231019,154900,6189404970,7470,7470,7470,7470,0
|
|
20231019,154800,6189404970,7470,7470,7470,7470,0
|
|
20231019,154700,6189404970,7470,7470,7470,7470,11870
|
|
20231019,154600,6189404970,7470,7470,7470,7470,0
|
|
20231019,154500,6189404970,7470,7470,7470,7470,0
|
|
20231019,154400,6189404970,7470,7470,7470,7470,0
|
|
20231019,154300,6189404970,7470,7470,7470,7470,0
|
|
20231019,154200,6189404970,7470,7470,7470,7470,0
|
|
20231019,154100,6189404970,7470,7470,7470,7470,0
|
|
20231019,154000,6189404970,7470,7470,7470,7470,0
|
|
20231019,153900,6189404970,7470,7470,7470,7470,0
|
|
20231019,153800,6189404970,7470,7470,7470,7470,0
|
|
20231019,153700,6189404970,7470,7470,7470,7470,0
|
|
20231019,153600,6189404970,7470,7470,7470,7470,0
|
|
20231019,153500,6189404970,7470,7470,7470,7470,0
|
|
20231019,153400,6189404970,7470,7470,7470,7470,0
|
|
20231019,153300,6189404970,7470,7470,7470,7470,0
|
|
20231019,153200,6189404970,7470,7470,7470,7470,0
|
|
20231019,153100,6189404970,7470,7470,7470,7470,0
|
|
20231019,153000,6189404970,7470,7470,7470,7470,11870
|
|
20231019,152900,6100736070,7490,7490,7490,7490,0
|
|
20231019,152800,6100736070,7490,7490,7490,7490,0
|
|
20231019,152700,6100736070,7490,7490,7490,7490,0
|
|
20231019,152600,6100736070,7490,7490,7490,7490,0
|
|
20231019,152500,6100736070,7490,7490,7490,7490,0
|
|
20231019,152400,6100736070,7490,7490,7490,7490,0
|
|
20231019,152300,6100736070,7490,7490,7490,7490,0
|
|
20231019,152200,6100736070,7490,7490,7490,7490,0
|
|
20231019,152100,6100736070,7490,7490,7490,7490,0
|
|
20231019,152000,6100736070,7490,7490,7490,7490,0
|
|
20231019,151900,6100736070,7490,7470,7500,7460,2475
|
|
20231019,151800,6082246040,7470,7470,7480,7460,1397
|
|
20231019,151700,6071810410,7470,7460,7470,7460,2302
|
|
20231019,151600,6054627340,7460,7480,7480,7460,4726
|
|
20231019,151500,6019316850,7490,7500,7500,7480,4434
|
|
20231019,151400,5986141610,7490,7490,7490,7480,1690
|
|
20231019,151300,5973484400,7500,7510,7510,7490,147
|
|
20231019,151200,5972380630,7510,7500,7510,7480,1500
|
|
20231019,151100,5961131600,7500,7490,7500,7480,1854
|
|
20231019,151000,5947256600,7490,7490,7490,7490,720
|
|
20231019,150900,5941863800,7480,7490,7490,7480,1984
|
|
20231019,150800,5927017600,7490,7490,7500,7480,2979
|
|
20231019,150700,5904708140,7490,7530,7530,7470,24681
|
|
20231019,150600,5719728190,7530,7530,7530,7520,339
|
|
20231019,150500,5717176020,7520,7520,7530,7510,1668
|
|
20231019,150400,5704631200,7520,7520,7520,7510,1350
|
|
20231019,150300,5694481400,7520,7520,7520,7510,638
|
|
20231019,150200,5689683650,7520,7510,7520,7510,1015
|
|
20231019,150100,5682054730,7510,7530,7530,7510,1286
|
|
20231019,150000,5672384480,7520,7520,7520,7510,1035
|
|
20231019,145900,5664601320,7520,7530,7530,7520,717
|
|
20231019,145800,5659209150,7520,7520,7530,7520,847
|
|
20231019,145700,5652839690,7520,7520,7520,7510,853
|
|
20231019,145600,5646426120,7520,7530,7530,7520,86
|
|
20231019,145500,5645779260,7520,7520,7520,7520,10
|
|
20231019,145400,5645704060,7520,7520,7520,7520,1273
|
|
20231019,145300,5636131100,7530,7530,7530,7520,1066
|
|
20231019,145200,5628105310,7540,7540,7540,7540,307
|
|
20231019,145100,5625790530,7540,7550,7550,7530,3220
|
|
20231019,145000,5601521710,7560,7550,7560,7550,2002
|
|
20231019,144900,5586406480,7560,7530,7560,7530,1288
|
|
20231019,144800,5576683860,7540,7550,7550,7540,436
|
|
20231019,144700,5573396410,7550,7530,7550,7530,2038
|
|
20231019,144600,5558030980,7530,7520,7530,7520,150
|
|
20231019,144500,5556902970,7520,7520,7530,7510,293
|
|
20231019,144400,5554699630,7530,7520,7530,7520,725
|
|
20231019,144300,5549247550,7520,7520,7530,7520,67
|
|
20231019,144200,5548743700,7520,7530,7530,7520,408
|
|
20231019,144100,5545671530,7530,7540,7540,7530,276
|
|
20231019,144000,5543593110,7540,7540,7540,7520,485
|
|
20231019,143900,5539940950,7540,7530,7540,7520,341
|
|
20231019,143800,5537370430,7540,7530,7540,7530,114
|
|
20231019,143700,5536511990,7520,7520,7540,7520,9
|
|
20231019,143600,5536444270,7520,7520,7520,7520,989
|
|
20231019,143500,5529006990,7530,7520,7540,7520,114
|
|
20231019,143400,5528149580,7520,7530,7540,7520,388
|
|
20231019,143300,5525231670,7530,7530,7530,7530,292
|
|
20231019,143200,5523032910,7520,7530,7540,7520,689
|
|
20231019,143100,5517850590,7540,7540,7540,7520,370
|
|
20231019,143000,5515066790,7520,7530,7540,7520,655
|
|
20231019,142900,5510132310,7530,7530,7530,7530,466
|
|
20231019,142800,5506623330,7530,7540,7540,7520,153
|
|
20231019,142700,5505472260,7540,7530,7540,7530,52
|
|
20231019,142600,5505080680,7540,7540,7540,7540,131
|
|
20231019,142500,5504092940,7530,7540,7540,7530,10
|
|
20231019,142400,5504017590,7540,7530,7540,7520,1332
|
|
20231019,142300,5493985200,7520,7540,7540,7500,3725
|
|
20231019,142200,5465975130,7560,7560,7560,7560,2
|
|
20231019,142100,5465960010,7560,7560,7560,7550,2246
|
|
20231019,142000,5449000810,7570,7570,7570,7560,6
|
|
20231019,141900,5448955400,7570,7540,7570,7530,682
|
|
20231019,141800,5443805580,7540,7570,7570,7540,788
|
|
20231019,141700,5437852650,7570,7580,7580,7570,852
|
|
20231019,141600,5431402310,7580,7580,7590,7580,515
|
|
20231019,141500,5427498580,7580,7580,7590,7580,148
|
|
20231019,141400,5426376130,7590,7560,7590,7560,977
|
|
20231019,141300,5418971510,7580,7550,7580,7550,1940
|
|
20231019,141200,5404297240,7550,7530,7550,7530,4363
|
|
20231019,141100,5371403130,7530,7540,7540,7530,912
|
|
20231019,141000,5364535760,7540,7540,7540,7530,1635
|
|
20231019,140900,5352223690,7540,7550,7550,7540,85
|
|
20231019,140800,5351582610,7530,7550,7550,7530,966
|
|
20231019,140700,5344295610,7560,7560,7560,7560,30
|
|
20231019,140600,5344068810,7560,7560,7560,7560,151
|
|
20231019,140500,5342927250,7560,7560,7570,7550,173
|
|
20231019,140400,5341619810,7560,7570,7570,7550,178
|
|
20231019,140300,5340274000,7570,7560,7570,7550,256
|
|
20231019,140200,5338338590,7560,7560,7560,7560,503
|
|
20231019,140100,5334535910,7560,7560,7560,7560,30
|
|
20231019,140000,5334309110,7560,7580,7580,7560,84
|
|
20231019,135900,5333673130,7580,7560,7580,7560,2300
|
|
20231019,135800,5316268640,7560,7560,7570,7560,2528
|
|
20231019,135700,5297148350,7560,7560,7560,7550,651
|
|
20231019,135600,5292227610,7550,7550,7550,7530,4765
|
|
20231019,135500,5256254240,7550,7550,7550,7540,141
|
|
20231019,135400,5255190090,7550,7550,7550,7540,56
|
|
20231019,135300,5254767790,7550,7550,7550,7550,14
|
|
20231019,135200,5254662090,7540,7540,7540,7540,2000
|
|
20231019,135100,5239582090,7560,7570,7570,7540,681
|
|
20231019,135000,5234440990,7560,7570,7580,7560,1623
|
|
20231019,134900,5222159370,7570,7570,7570,7500,3529
|
|
20231019,134800,5195549060,7570,7560,7580,7560,2265
|
|
20231019,134700,5178409420,7550,7520,7550,7520,5708
|
|
20231019,134600,5135389940,7520,7520,7520,7520,177
|
|
20231019,134500,5134058900,7530,7530,7530,7530,4
|
|
20231019,134400,5134028780,7530,7520,7530,7520,130
|
|
20231019,134300,5133051080,7540,7540,7540,7540,15
|
|
20231019,134200,5132937980,7540,7540,7540,7540,1
|
|
20231019,134100,5132930440,7540,7540,7540,7530,29
|
|
20231019,134000,5132712050,7530,7500,7530,7500,2046
|
|
20231019,133900,5117340190,7500,7510,7510,7500,3001
|
|
20231019,133800,5094822170,7510,7520,7520,7510,1157
|
|
20231019,133700,5086123730,7520,7530,7530,7520,302
|
|
20231019,133600,5083849690,7530,7530,7530,7510,213
|
|
20231019,133500,5082246800,7510,7520,7520,7510,1001
|
|
20231019,133400,5074720980,7500,7490,7510,7490,1217
|
|
20231019,133300,5065590270,7490,7490,7490,7490,50
|
|
20231019,133200,5065215770,7500,7510,7510,7500,959
|
|
20231019,133100,5058023230,7510,7510,7510,7500,134
|
|
20231019,133000,5057018160,7500,7500,7510,7500,953
|
|
20231019,132900,5049870630,7500,7510,7510,7500,112
|
|
20231019,132800,5049029520,7510,7510,7510,7510,1616
|
|
20231019,132700,5036893360,7520,7510,7520,7510,295
|
|
20231019,132600,5034677850,7500,7500,7500,7490,1118
|
|
20231019,132500,5026299760,7500,7500,7500,7500,155
|
|
20231019,132400,5025137260,7490,7510,7510,7490,270
|
|
20231019,132300,5023112200,7510,7500,7510,7500,90
|
|
20231019,132200,5022437090,7500,7520,7520,7500,1349
|
|
20231019,132100,5012311290,7510,7520,7520,7510,165
|
|
20231019,132000,5011070990,7520,7520,7520,7510,166
|
|
20231019,131900,5009823250,7510,7510,7510,7510,56
|
|
20231019,131800,5009402690,7520,7500,7520,7500,643
|
|
20231019,131700,5004579960,7500,7500,7500,7500,176
|
|
20231019,131600,5003259960,7500,7500,7500,7500,127
|
|
20231019,131500,5002307460,7500,7510,7510,7500,698
|
|
20231019,131400,4997071420,7500,7500,7500,7500,1449
|
|
20231019,131300,4986203920,7510,7500,7510,7500,674
|
|
20231019,131200,4981144870,7500,7510,7520,7500,2292
|
|
20231019,131100,4963932360,7510,7500,7510,7500,426
|
|
20231019,131000,4960734400,7500,7510,7510,7500,1639
|
|
20231019,130900,4948435430,7510,7510,7520,7510,905
|
|
20231019,130800,4941636880,7520,7520,7520,7520,0
|
|
20231019,130700,4941636880,7520,7520,7520,7510,305
|
|
20231019,130600,4939344480,7520,7520,7530,7520,993
|
|
20231019,130500,4931875140,7520,7530,7530,7520,402
|
|
20231019,130400,4928851990,7520,7540,7540,7520,379
|
|
20231019,130300,4925998340,7540,7530,7540,7520,155
|
|
20231019,130200,4924832440,7540,7540,7540,7530,1555
|
|
20231019,130100,4913121550,7550,7550,7560,7550,215
|
|
20231019,130000,4911498070,7560,7560,7560,7560,552
|
|
20231019,125900,4907324950,7550,7540,7560,7540,898
|
|
20231019,125800,4900545150,7540,7540,7550,7540,292
|
|
20231019,125700,4898342100,7550,7550,7550,7540,465
|
|
20231019,125600,4894834980,7540,7540,7550,7540,140
|
|
20231019,125500,4893779280,7550,7520,7550,7520,1966
|
|
20231019,125400,4878961200,7520,7520,7520,7520,585
|
|
20231019,125300,4874562000,7520,7530,7530,7510,2395
|
|
20231019,125200,4856555260,7540,7550,7560,7540,1652
|
|
20231019,125100,4844091390,7550,7550,7550,7550,30
|
|
20231019,125000,4843864890,7550,7550,7550,7550,1520
|
|
20231019,124900,4832388890,7550,7560,7560,7550,564
|
|
20231019,124800,4828127540,7560,7530,7560,7530,2119
|
|
20231019,124700,4812116870,7530,7530,7530,7520,509
|
|
20231019,124600,4808288100,7540,7550,7550,7540,154
|
|
20231019,124500,4807126900,7550,7550,7550,7540,260
|
|
20231019,124400,4805165260,7540,7530,7550,7520,914
|
|
20231019,124300,4798281380,7520,7520,7520,7520,264
|
|
20231019,124200,4796296100,7520,7510,7520,7510,55
|
|
20231019,124100,4795883000,7510,7520,7520,7490,1234
|
|
20231019,124000,4786624790,7520,7520,7520,7520,15
|
|
20231019,123900,4786511990,7520,7520,7520,7510,654
|
|
20231019,123800,4781598300,7530,7520,7530,7510,1070
|
|
20231019,123700,4773561100,7520,7530,7530,7510,2583
|
|
20231019,123600,4754137130,7540,7540,7550,7540,2061
|
|
20231019,123500,4738597180,7540,7550,7550,7540,46
|
|
20231019,123400,4738250310,7540,7520,7540,7520,897
|
|
20231019,123300,4731495010,7520,7510,7520,7510,5
|
|
20231019,123200,4731457420,7510,7510,7520,7510,329
|
|
20231019,123100,4728986340,7500,7500,7500,7500,938
|
|
20231019,123000,4721951340,7500,7490,7500,7490,1993
|
|
20231019,122900,4707023540,7500,7490,7500,7480,473
|
|
20231019,122800,4703480690,7490,7500,7500,7490,1151
|
|
20231019,122700,4694859680,7490,7500,7500,7490,583
|
|
20231019,122600,4690492880,7500,7500,7500,7500,97
|
|
20231019,122500,4689765380,7500,7470,7500,7470,6159
|
|
20231019,122400,4643670500,7480,7480,7490,7470,846
|
|
20231019,122300,4637348520,7490,7490,7490,7490,267
|
|
20231019,122200,4635348690,7490,7510,7510,7470,6404
|
|
20231019,122100,4587427350,7500,7500,7500,7500,300
|
|
20231019,122000,4585177350,7520,7520,7520,7520,3
|
|
20231019,121900,4585154790,7520,7520,7520,7500,900
|
|
20231019,121800,4578399600,7520,7520,7520,7500,537
|
|
20231019,121700,4574361660,7500,7510,7510,7500,381
|
|
20231019,121600,4571501530,7500,7510,7510,7500,2184
|
|
20231019,121500,4555104010,7520,7510,7520,7510,816
|
|
20231019,121400,4548975770,7510,7510,7510,7510,140
|
|
20231019,121300,4547924370,7510,7510,7520,7510,179
|
|
20231019,121200,4546580040,7510,7510,7520,7510,193
|
|
20231019,121100,4545129990,7510,7500,7510,7500,1077
|
|
20231019,121000,4537045980,7510,7510,7510,7500,127
|
|
20231019,120900,4536093210,7500,7500,7510,7490,126
|
|
20231019,120800,4535148230,7500,7500,7510,7490,1218
|
|
20231019,120700,4526015070,7510,7520,7520,7510,53
|
|
20231019,120600,4525616970,7510,7510,7510,7500,1037
|
|
20231019,120500,4517830930,7510,7500,7510,7500,630
|
|
20231019,120400,4513105920,7500,7500,7500,7500,249
|
|
20231019,120300,4511238420,7510,7500,7510,7500,688
|
|
20231019,120200,4506075860,7500,7520,7520,7500,1922
|
|
20231019,120100,4491657710,7520,7510,7530,7510,61
|
|
20231019,120000,4491198710,7510,7510,7510,7510,287
|
|
20231019,115900,4489043340,7530,7530,7530,7530,280
|
|
20231019,115800,4486934940,7530,7520,7530,7500,7271
|
|
20231019,115700,4432384940,7520,7550,7560,7520,2114
|
|
20231019,115600,4416451970,7560,7570,7580,7560,1404
|
|
20231019,115500,4405837700,7560,7560,7570,7560,689
|
|
20231019,115400,4400622980,7570,7560,7570,7550,1242
|
|
20231019,115300,4391225040,7560,7570,7580,7560,2086
|
|
20231019,115200,4375436400,7560,7540,7560,7530,8911
|
|
20231019,115100,4308244560,7540,7570,7570,7540,2320
|
|
20231019,115000,4290729380,7570,7550,7570,7550,1804
|
|
20231019,114900,4277080150,7550,7560,7560,7550,33
|
|
20231019,114800,4276830970,7570,7580,7580,7560,273
|
|
20231019,114700,4274765980,7570,7560,7570,7560,2617
|
|
20231019,114600,4254958230,7560,7550,7560,7540,780
|
|
20231019,114500,4249068990,7550,7560,7570,7550,1889
|
|
20231019,114400,4234803840,7560,7560,7570,7550,315
|
|
20231019,114300,4232422620,7570,7560,7580,7560,1072
|
|
20231019,114200,4224318000,7580,7580,7580,7560,487
|
|
20231019,114100,4220630860,7580,7560,7580,7560,1814
|
|
20231019,114000,4206899570,7550,7510,7570,7510,6377
|
|
20231019,113900,4158821810,7490,7520,7520,7490,817
|
|
20231019,113800,4152695930,7490,7520,7520,7490,2054
|
|
20231019,113700,4137290510,7520,7510,7520,7510,246
|
|
20231019,113600,4135442940,7520,7520,7530,7510,922
|
|
20231019,113500,4128512490,7520,7520,7530,7520,771
|
|
20231019,113400,4122714560,7520,7510,7530,7510,2011
|
|
20231019,113300,4107598790,7500,7500,7510,7500,268
|
|
20231019,113200,4105588660,7500,7500,7510,7490,322
|
|
20231019,113100,4103175190,7500,7500,7500,7490,112
|
|
20231019,113000,4102335960,7490,7510,7510,7490,460
|
|
20231019,112900,4098890520,7500,7510,7520,7500,6705
|
|
20231019,112800,4048598620,7510,7500,7510,7490,455
|
|
20231019,112700,4045184310,7500,7510,7510,7490,55
|
|
20231019,112600,4044772130,7490,7500,7510,7490,711
|
|
20231019,112500,4039446710,7510,7490,7510,7490,619
|
|
20231019,112400,4034808360,7490,7500,7510,7480,4204
|
|
20231019,112300,4003292850,7500,7520,7520,7500,2390
|
|
20231019,112200,3985367650,7500,7520,7520,7500,1815
|
|
20231019,112100,3971747190,7520,7520,7520,7520,11
|
|
20231019,112000,3971664470,7530,7540,7540,7510,1773
|
|
20231019,111900,3958344610,7540,7540,7540,7530,31
|
|
20231019,111800,3958111110,7540,7540,7550,7540,721
|
|
20231019,111700,3952674760,7540,7550,7550,7540,617
|
|
20231019,111600,3948017880,7550,7550,7560,7540,905
|
|
20231019,111500,3941187650,7560,7540,7560,7540,1659
|
|
20231019,111400,3928670710,7540,7560,7560,7540,1059
|
|
20231019,111300,3920670470,7570,7580,7580,7570,994
|
|
20231019,111200,3913145880,7570,7550,7580,7550,6558
|
|
20231019,111100,3863605400,7550,7550,7550,7540,206
|
|
20231019,111000,3862051430,7550,7550,7550,7540,41
|
|
20231019,110900,3861741940,7560,7550,7560,7550,469
|
|
20231019,110800,3858198470,7550,7520,7550,7520,2932
|
|
20231019,110700,3836127830,7520,7520,7520,7510,156
|
|
20231019,110600,3834955360,7520,7520,7520,7510,60
|
|
20231019,110500,3834504170,7520,7500,7520,7490,2664
|
|
20231019,110400,3814502510,7500,7480,7500,7480,3168
|
|
20231019,110300,3790771220,7480,7480,7480,7460,4254
|
|
20231019,110200,3758992600,7470,7490,7490,7450,15730
|
|
20231019,110100,3641533420,7490,7490,7490,7490,531
|
|
20231019,110000,3637556230,7490,7480,7500,7480,357
|
|
20231019,105900,3634884300,7490,7500,7500,7490,5923
|
|
20231019,105800,3590521020,7500,7500,7500,7490,382
|
|
20231019,105700,3587656630,7500,7500,7500,7490,4539
|
|
20231019,105600,3553619150,7500,7520,7520,7500,2432
|
|
20231019,105500,3535374820,7510,7520,7520,7510,105
|
|
20231019,105400,3534585980,7510,7520,7520,7510,1018
|
|
20231019,105300,3526940720,7520,7510,7520,7510,2076
|
|
20231019,105200,3511341940,7510,7510,7520,7500,1904
|
|
20231019,105100,3497042890,7510,7510,7520,7510,4102
|
|
20231019,105000,3466221070,7520,7530,7530,7510,3186
|
|
20231019,104900,3442270130,7550,7560,7560,7530,286
|
|
20231019,104800,3440112700,7560,7510,7580,7510,3007
|
|
20231019,104700,3417482380,7510,7510,7520,7510,346
|
|
20231019,104600,3414883640,7520,7520,7520,7510,1832
|
|
20231019,104500,3401125080,7520,7500,7520,7500,489
|
|
20231019,104400,3397452260,7510,7510,7510,7500,613
|
|
20231019,104300,3392854080,7510,7500,7520,7500,1585
|
|
20231019,104200,3380953120,7510,7530,7530,7510,5502
|
|
20231019,104100,3339608350,7530,7540,7560,7530,3995
|
|
20231019,104000,3309503940,7540,7540,7540,7540,1125
|
|
20231019,103900,3301021440,7530,7530,7540,7530,201
|
|
20231019,103800,3299507880,7540,7550,7550,7530,1103
|
|
20231019,103700,3291196090,7550,7570,7570,7530,3006
|
|
20231019,103600,3268494430,7580,7580,7580,7560,1665
|
|
20231019,103500,3255888950,7580,7600,7600,7580,4990
|
|
20231019,103400,3218060550,7600,7580,7600,7570,745
|
|
20231019,103300,3212410330,7580,7600,7600,7580,2632
|
|
20231019,103200,3192458060,7600,7580,7600,7580,3179
|
|
20231019,103100,3168333140,7580,7580,7580,7570,4005
|
|
20231019,103000,3137981240,7580,7600,7600,7580,1769
|
|
20231019,102900,3124562450,7590,7600,7610,7590,228
|
|
20231019,102800,3122828250,7610,7600,7610,7590,3541
|
|
20231019,102700,3095930460,7600,7590,7600,7580,3135
|
|
20231019,102600,3072131930,7590,7570,7590,7570,349
|
|
20231019,102500,3069483960,7590,7570,7590,7570,1188
|
|
20231019,102400,3060487840,7570,7560,7570,7560,381
|
|
20231019,102300,3057605160,7550,7540,7570,7530,3546
|
|
20231019,102200,3030837200,7540,7550,7550,7530,944
|
|
20231019,102100,3023720140,7540,7550,7550,7540,274
|
|
20231019,102000,3021653760,7550,7540,7550,7540,441
|
|
20231019,101900,3018327770,7550,7550,7550,7540,259
|
|
20231019,101800,3016373480,7540,7570,7570,7530,2028
|
|
20231019,101700,3001083140,7570,7560,7570,7540,734
|
|
20231019,101600,2995535890,7560,7530,7560,7520,1942
|
|
20231019,101500,2980906810,7530,7520,7530,7520,1157
|
|
20231019,101400,2972199840,7520,7510,7530,7510,1900
|
|
20231019,101300,2957912090,7510,7520,7530,7510,590
|
|
20231019,101200,2953475700,7520,7500,7530,7500,1414
|
|
20231019,101100,2942857150,7490,7520,7520,7490,1631
|
|
20231019,101000,2930614530,7520,7530,7530,7520,847
|
|
20231019,100900,2924240970,7530,7540,7540,7520,5273
|
|
20231019,100800,2884538530,7530,7510,7540,7490,9961
|
|
20231019,100700,2809600970,7490,7490,7500,7470,7378
|
|
20231019,100600,2754383080,7490,7480,7510,7470,16726
|
|
20231019,100500,2629242690,7480,7510,7520,7480,20787
|
|
20231019,100400,2473279060,7520,7520,7530,7500,6627
|
|
20231019,100300,2423507220,7520,7510,7540,7510,5425
|
|
20231019,100200,2382710880,7520,7540,7550,7510,8191
|
|
20231019,100100,2321092080,7550,7560,7560,7550,4774
|
|
20231019,100000,2285044400,7560,7580,7580,7550,6068
|
|
20231019,095900,2239158390,7580,7570,7590,7570,619
|
|
20231019,095800,2234468910,7590,7600,7600,7570,3779
|
|
20231019,095700,2205839350,7600,7570,7600,7570,1178
|
|
20231019,095600,2196904900,7580,7570,7580,7560,2197
|
|
20231019,095500,2180275000,7570,7560,7570,7560,7343
|
|
20231019,095400,2124744700,7560,7580,7580,7550,7069
|
|
20231019,095300,2071312670,7580,7570,7580,7550,5595
|
|
20231019,095200,2028990840,7570,7640,7640,7550,36310
|
|
20231019,095100,1753664410,7630,7650,7660,7630,3926
|
|
20231019,095000,1723668600,7650,7650,7660,7640,1638
|
|
20231019,094900,1711142580,7650,7660,7660,7640,2327
|
|
20231019,094800,1693321020,7660,7650,7660,7650,710
|
|
20231019,094700,1687889500,7650,7650,7650,7640,492
|
|
20231019,094600,1684128220,7650,7650,7650,7640,496
|
|
20231019,094500,1680334420,7650,7660,7660,7650,1525
|
|
20231019,094400,1668667990,7660,7660,7660,7650,91
|
|
20231019,094300,1667971530,7650,7660,7660,7650,3047
|
|
20231019,094200,1644657420,7660,7660,7670,7660,1353
|
|
20231019,094100,1634292180,7670,7670,7670,7650,1334
|
|
20231019,094000,1624078110,7670,7640,7670,7640,1027
|
|
20231019,093900,1616221810,7640,7630,7650,7630,3833
|
|
20231019,093800,1586970840,7630,7620,7630,7600,1514
|
|
20231019,093700,1575440580,7620,7650,7650,7600,11763
|
|
20231019,093600,1485867790,7650,7650,7650,7640,2518
|
|
20231019,093500,1466627690,7650,7650,7660,7640,1591
|
|
20231019,093400,1454464540,7660,7660,7660,7640,2905
|
|
20231019,093300,1432239370,7660,7670,7680,7660,1913
|
|
20231019,093200,1417573890,7660,7670,7670,7650,1699
|
|
20231019,093100,1404565790,7670,7640,7670,7630,2656
|
|
20231019,093000,1384265320,7640,7650,7650,7630,4914
|
|
20231019,092900,1346746280,7640,7650,7650,7640,805
|
|
20231019,092800,1340594460,7650,7670,7670,7640,4021
|
|
20231019,092700,1309814050,7660,7680,7690,7660,1731
|
|
20231019,092600,1296539620,7690,7650,7690,7650,1249
|
|
20231019,092500,1286966050,7650,7630,7650,7630,5566
|
|
20231019,092400,1244449220,7630,7620,7640,7620,3044
|
|
20231019,092300,1221244150,7640,7640,7640,7620,5089
|
|
20231019,092200,1182438040,7640,7670,7670,7630,4663
|
|
20231019,092100,1146749890,7670,7670,7680,7660,4255
|
|
20231019,092000,1114114450,7680,7700,7710,7670,3878
|
|
20231019,091900,1084304800,7710,7720,7720,7690,3711
|
|
20231019,091800,1055728270,7720,7720,7720,7700,1398
|
|
20231019,091700,1044959450,7710,7720,7720,7710,586
|
|
20231019,091600,1040439430,7720,7710,7720,7690,5216
|
|
20231019,091500,1000285230,7710,7750,7760,7710,5273
|
|
20231019,091400,959533210,7740,7720,7750,7710,2450
|
|
20231019,091300,940586370,7720,7750,7750,7700,3919
|
|
20231019,091200,910349030,7750,7760,7790,7740,6913
|
|
20231019,091100,856686680,7760,7750,7800,7720,5113
|
|
20231019,091000,816963090,7740,7710,7740,7700,4708
|
|
20231019,090900,780623180,7700,7720,7720,7700,3262
|
|
20231019,090800,755463690,7720,7690,7720,7680,3964
|
|
20231019,090700,724960130,7690,7730,7750,7690,6946
|
|
20231019,090600,671342910,7750,7680,7750,7670,7001
|
|
20231019,090500,617337200,7680,7720,7720,7680,7489
|
|
20231019,090400,559706350,7730,7720,7750,7700,8958
|
|
20231019,090300,490552440,7710,7720,7740,7680,10639
|
|
20231019,090200,408697040,7710,7690,7730,7660,7925
|
|
20231019,090100,347775060,7670,7610,7730,7590,10021
|
|
20231019,090000,271141020,7600,7600,7680,7590,35644
|