634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193100,1498520005,2610,2610,2610,2610,5668
|
|
20231024,193000,1498520005,2610,2610,2610,2610,0
|
|
20231024,192900,1498520005,2610,2610,2610,2610,0
|
|
20231024,192800,1498520005,2610,2610,2610,2610,0
|
|
20231024,192700,1498520005,2610,2610,2610,2610,0
|
|
20231024,192600,1498520005,2610,2610,2610,2610,0
|
|
20231024,192500,1498520005,2610,2610,2610,2610,0
|
|
20231024,192400,1498520005,2610,2610,2610,2610,0
|
|
20231024,192300,1498520005,2610,2610,2610,2610,0
|
|
20231024,192200,1498520005,2610,2610,2610,2610,0
|
|
20231024,192100,1498520005,2610,2610,2610,2610,0
|
|
20231024,192000,1498520005,2610,2610,2610,2610,0
|
|
20231024,191900,1498520005,2610,2610,2610,2610,0
|
|
20231024,191800,1498520005,2610,2610,2610,2610,0
|
|
20231024,191700,1498520005,2610,2610,2610,2610,0
|
|
20231024,191600,1498520005,2610,2610,2610,2610,0
|
|
20231024,191500,1498520005,2610,2610,2610,2610,0
|
|
20231024,191400,1498520005,2610,2610,2610,2610,0
|
|
20231024,191300,1498520005,2610,2610,2610,2610,0
|
|
20231024,191200,1498520005,2610,2610,2610,2610,0
|
|
20231024,191100,1498520005,2610,2610,2610,2610,0
|
|
20231024,191000,1498520005,2610,2610,2610,2610,0
|
|
20231024,190900,1498520005,2610,2610,2610,2610,0
|
|
20231024,190800,1498520005,2610,2610,2610,2610,0
|
|
20231024,190700,1498520005,2610,2610,2610,2610,0
|
|
20231024,190600,1498520005,2610,2610,2610,2610,0
|
|
20231024,190500,1498520005,2610,2610,2610,2610,0
|
|
20231024,190400,1498520005,2610,2610,2610,2610,0
|
|
20231024,190300,1498520005,2610,2610,2610,2610,0
|
|
20231024,190200,1498520005,2610,2610,2610,2610,0
|
|
20231024,190100,1498520005,2610,2610,2610,2610,5668
|
|
20231024,190000,1498520005,2610,2610,2610,2610,0
|
|
20231024,185900,1498520005,2610,2610,2610,2610,0
|
|
20231024,185800,1498520005,2610,2610,2610,2610,0
|
|
20231024,185700,1498520005,2610,2610,2610,2610,0
|
|
20231024,185600,1498520005,2610,2610,2610,2610,0
|
|
20231024,185500,1498520005,2610,2610,2610,2610,0
|
|
20231024,185400,1498520005,2610,2610,2610,2610,0
|
|
20231024,185300,1498520005,2610,2610,2610,2610,0
|
|
20231024,185200,1498520005,2610,2610,2610,2610,0
|
|
20231024,185100,1498520005,2610,2610,2610,2610,0
|
|
20231024,185000,1498520005,2610,2610,2610,2610,0
|
|
20231024,184900,1498520005,2610,2610,2610,2610,0
|
|
20231024,184800,1498520005,2610,2610,2610,2610,0
|
|
20231024,184700,1498520005,2610,2610,2610,2610,0
|
|
20231024,184600,1498520005,2610,2610,2610,2610,0
|
|
20231024,184500,1498520005,2610,2610,2610,2610,0
|
|
20231024,184400,1498520005,2610,2610,2610,2610,0
|
|
20231024,184300,1498520005,2610,2610,2610,2610,0
|
|
20231024,184200,1498520005,2610,2610,2610,2610,0
|
|
20231024,184100,1498520005,2610,2610,2610,2610,0
|
|
20231024,184000,1498520005,2610,2610,2610,2610,0
|
|
20231024,183900,1498520005,2610,2610,2610,2610,0
|
|
20231024,183800,1498520005,2610,2610,2610,2610,0
|
|
20231024,183700,1498520005,2610,2610,2610,2610,0
|
|
20231024,183600,1498520005,2610,2610,2610,2610,0
|
|
20231024,183500,1498520005,2610,2610,2610,2610,0
|
|
20231024,183400,1498520005,2610,2610,2610,2610,0
|
|
20231024,183300,1498520005,2610,2610,2610,2610,0
|
|
20231024,183200,1498520005,2610,2610,2610,2610,0
|
|
20231024,183100,1498520005,2610,2610,2610,2610,5668
|
|
20231024,183000,1498520005,2610,2610,2610,2610,0
|
|
20231024,182900,1498520005,2610,2610,2610,2610,0
|
|
20231024,182800,1498520005,2610,2610,2610,2610,0
|
|
20231024,182700,1498520005,2610,2610,2610,2610,0
|
|
20231024,182600,1498520005,2610,2610,2610,2610,0
|
|
20231024,182500,1498520005,2610,2610,2610,2610,0
|
|
20231024,182400,1498520005,2610,2610,2610,2610,0
|
|
20231024,182300,1498520005,2610,2610,2610,2610,0
|
|
20231024,182200,1498520005,2610,2610,2610,2610,0
|
|
20231024,182100,1498520005,2610,2610,2610,2610,0
|
|
20231024,182000,1498520005,2610,2610,2610,2610,0
|
|
20231024,181900,1498520005,2610,2610,2610,2610,0
|
|
20231024,181800,1498520005,2610,2610,2610,2610,0
|
|
20231024,181700,1498520005,2610,2610,2610,2610,0
|
|
20231024,181600,1498520005,2610,2610,2610,2610,0
|
|
20231024,181500,1498520005,2610,2610,2610,2610,0
|
|
20231024,181400,1498520005,2610,2610,2610,2610,0
|
|
20231024,181300,1498520005,2610,2610,2610,2610,0
|
|
20231024,181200,1498520005,2610,2610,2610,2610,0
|
|
20231024,181100,1498520005,2610,2610,2610,2610,0
|
|
20231024,181000,1498520005,2610,2610,2610,2610,0
|
|
20231024,180900,1498520005,2610,2610,2610,2610,0
|
|
20231024,180800,1498520005,2610,2610,2610,2610,0
|
|
20231024,180700,1498520005,2610,2610,2610,2610,0
|
|
20231024,180600,1498520005,2610,2610,2610,2610,0
|
|
20231024,180500,1498520005,2610,2610,2610,2610,0
|
|
20231024,180400,1498520005,2610,2610,2610,2610,0
|
|
20231024,180300,1498520005,2610,2610,2610,2610,0
|
|
20231024,180200,1498520005,2610,2610,2610,2610,0
|
|
20231024,180100,1498520005,2610,2610,2610,2610,5668
|
|
20231024,180000,1498520005,2610,2610,2610,2610,0
|
|
20231024,175900,1498520005,2610,2610,2610,2610,0
|
|
20231024,175800,1498520005,2610,2610,2610,2610,0
|
|
20231024,175700,1498520005,2610,2610,2610,2610,0
|
|
20231024,175600,1498520005,2610,2610,2610,2610,0
|
|
20231024,175500,1498520005,2610,2610,2610,2610,0
|
|
20231024,175400,1498520005,2610,2610,2610,2610,0
|
|
20231024,175300,1498520005,2610,2610,2610,2610,0
|
|
20231024,175200,1498520005,2610,2610,2610,2610,0
|
|
20231024,175100,1498520005,2610,2610,2610,2610,0
|
|
20231024,175000,1498520005,2610,2610,2610,2610,0
|
|
20231024,174900,1498520005,2610,2610,2610,2610,0
|
|
20231024,174800,1498520005,2610,2610,2610,2610,0
|
|
20231024,174700,1498520005,2610,2610,2610,2610,0
|
|
20231024,174600,1498520005,2610,2610,2610,2610,0
|
|
20231024,174500,1498520005,2610,2610,2610,2610,0
|
|
20231024,174400,1498520005,2610,2610,2610,2610,0
|
|
20231024,174300,1498520005,2610,2610,2610,2610,0
|
|
20231024,174200,1498520005,2610,2610,2610,2610,0
|
|
20231024,174100,1498520005,2610,2610,2610,2610,0
|
|
20231024,174000,1498520005,2610,2610,2610,2610,0
|
|
20231024,173900,1498520005,2610,2610,2610,2610,0
|
|
20231024,173800,1498520005,2610,2610,2610,2610,0
|
|
20231024,173700,1498520005,2610,2610,2610,2610,0
|
|
20231024,173600,1498520005,2610,2610,2610,2610,0
|
|
20231024,173500,1498520005,2610,2610,2610,2610,0
|
|
20231024,173400,1498520005,2610,2610,2610,2610,0
|
|
20231024,173300,1498520005,2610,2610,2610,2610,0
|
|
20231024,173200,1498520005,2610,2610,2610,2610,0
|
|
20231024,173100,1498520005,2610,2610,2610,2610,5668
|
|
20231024,173000,1498520005,2610,2610,2610,2610,0
|
|
20231024,172900,1498520005,2610,2610,2610,2610,0
|
|
20231024,172800,1498520005,2610,2610,2610,2610,0
|
|
20231024,172700,1498520005,2610,2610,2610,2610,0
|
|
20231024,172600,1498520005,2610,2610,2610,2610,0
|
|
20231024,172500,1498520005,2610,2610,2610,2610,0
|
|
20231024,172400,1498520005,2610,2610,2610,2610,0
|
|
20231024,172300,1498520005,2610,2610,2610,2610,0
|
|
20231024,172200,1498520005,2610,2610,2610,2610,0
|
|
20231024,172100,1498520005,2610,2610,2610,2610,0
|
|
20231024,172000,1498520005,2610,2610,2610,2610,0
|
|
20231024,171900,1498520005,2610,2610,2610,2610,0
|
|
20231024,171800,1498520005,2610,2610,2610,2610,0
|
|
20231024,171700,1498520005,2610,2610,2610,2610,0
|
|
20231024,171600,1498520005,2610,2610,2610,2610,0
|
|
20231024,171500,1498520005,2610,2610,2610,2610,0
|
|
20231024,171400,1498520005,2610,2610,2610,2610,0
|
|
20231024,171300,1498520005,2610,2610,2610,2610,0
|
|
20231024,171200,1498520005,2610,2610,2610,2610,0
|
|
20231024,171100,1498520005,2610,2610,2610,2610,0
|
|
20231024,171000,1498520005,2610,2610,2610,2610,0
|
|
20231024,170900,1498520005,2610,2610,2610,2610,0
|
|
20231024,170800,1498520005,2610,2610,2610,2610,0
|
|
20231024,170700,1498520005,2610,2610,2610,2610,0
|
|
20231024,170600,1498520005,2610,2610,2610,2610,0
|
|
20231024,170500,1498520005,2610,2610,2610,2610,0
|
|
20231024,170400,1498520005,2610,2610,2610,2610,0
|
|
20231024,170300,1498520005,2610,2610,2610,2610,0
|
|
20231024,170200,1498520005,2610,2610,2610,2610,0
|
|
20231024,170100,1498520005,2610,2610,2610,2610,5668
|
|
20231024,170000,1498520005,2610,2610,2610,2610,0
|
|
20231024,165900,1498520005,2610,2610,2610,2610,0
|
|
20231024,165800,1498520005,2610,2610,2610,2610,0
|
|
20231024,165700,1498520005,2610,2610,2610,2610,0
|
|
20231024,165600,1498520005,2610,2610,2610,2610,0
|
|
20231024,165500,1498520005,2610,2610,2610,2610,0
|
|
20231024,165400,1498520005,2610,2610,2610,2610,0
|
|
20231024,165300,1498520005,2610,2610,2610,2610,0
|
|
20231024,165200,1498520005,2610,2610,2610,2610,0
|
|
20231024,165100,1498520005,2610,2610,2610,2610,0
|
|
20231024,165000,1498520005,2610,2610,2610,2610,0
|
|
20231024,164900,1498520005,2610,2610,2610,2610,0
|
|
20231024,164800,1498520005,2610,2610,2610,2610,0
|
|
20231024,164700,1498520005,2610,2610,2610,2610,0
|
|
20231024,164600,1498520005,2610,2610,2610,2610,0
|
|
20231024,164500,1498520005,2610,2610,2610,2610,0
|
|
20231024,164400,1498520005,2610,2610,2610,2610,0
|
|
20231024,164300,1498520005,2610,2610,2610,2610,0
|
|
20231024,164200,1498520005,2610,2610,2610,2610,0
|
|
20231024,164100,1498520005,2610,2610,2610,2610,0
|
|
20231024,164000,1498520005,2610,2610,2610,2610,0
|
|
20231024,163900,1498520005,2610,2610,2610,2610,0
|
|
20231024,163800,1498520005,2610,2610,2610,2610,0
|
|
20231024,163700,1498520005,2610,2610,2610,2610,0
|
|
20231024,163600,1498520005,2610,2610,2610,2610,0
|
|
20231024,163500,1498520005,2610,2610,2610,2610,0
|
|
20231024,163400,1498520005,2610,2610,2610,2610,0
|
|
20231024,163300,1498520005,2610,2610,2610,2610,0
|
|
20231024,163200,1498520005,2610,2610,2610,2610,0
|
|
20231024,163100,1498520005,2610,2610,2610,2610,5668
|
|
20231024,163000,1498520005,2610,2610,2610,2610,0
|
|
20231024,162900,1498520005,2610,2610,2610,2610,0
|
|
20231024,162800,1498520005,2610,2610,2610,2610,0
|
|
20231024,162700,1498520005,2610,2610,2610,2610,0
|
|
20231024,162600,1498520005,2610,2610,2610,2610,0
|
|
20231024,162500,1498520005,2610,2610,2610,2610,0
|
|
20231024,162400,1498520005,2610,2610,2610,2610,0
|
|
20231024,162300,1498520005,2610,2610,2610,2610,0
|
|
20231024,162200,1498520005,2610,2610,2610,2610,0
|
|
20231024,162100,1498520005,2610,2610,2610,2610,0
|
|
20231024,162000,1498520005,2610,2610,2610,2610,0
|
|
20231024,161900,1498520005,2610,2610,2610,2610,0
|
|
20231024,161800,1498520005,2610,2610,2610,2610,0
|
|
20231024,161700,1498520005,2610,2610,2610,2610,0
|
|
20231024,161600,1498520005,2610,2610,2610,2610,0
|
|
20231024,161500,1498520005,2610,2610,2610,2610,0
|
|
20231024,161400,1498520005,2610,2610,2610,2610,0
|
|
20231024,161300,1498520005,2610,2610,2610,2610,0
|
|
20231024,161200,1498520005,2610,2610,2610,2610,0
|
|
20231024,161100,1498520005,2610,2610,2610,2610,0
|
|
20231024,161000,1498520005,2610,2610,2610,2610,0
|
|
20231024,160900,1498520005,2610,2610,2610,2610,0
|
|
20231024,160800,1498520005,2610,2610,2610,2610,0
|
|
20231024,160700,1498520005,2610,2610,2610,2610,0
|
|
20231024,160600,1498520005,2610,2610,2610,2610,0
|
|
20231024,160500,1498520005,2610,2610,2610,2610,0
|
|
20231024,160400,1498520005,2610,2610,2610,2610,0
|
|
20231024,160300,1498520005,2610,2610,2610,2610,0
|
|
20231024,160200,1498520005,2610,2610,2610,2610,0
|
|
20231024,160100,1498520005,2610,2610,2610,2610,5668
|
|
20231024,160000,1498520005,2610,2610,2610,2610,0
|
|
20231024,155900,1498520005,2610,2610,2610,2610,0
|
|
20231024,155800,1498520005,2610,2610,2610,2610,0
|
|
20231024,155700,1498520005,2610,2610,2610,2610,0
|
|
20231024,155600,1498520005,2610,2610,2610,2610,0
|
|
20231024,155500,1498520005,2610,2610,2610,2610,0
|
|
20231024,155400,1498520005,2610,2610,2610,2610,0
|
|
20231024,155300,1498520005,2610,2610,2610,2610,0
|
|
20231024,155200,1498520005,2610,2610,2610,2610,0
|
|
20231024,155100,1498520005,2610,2610,2610,2610,0
|
|
20231024,155000,1498520005,2610,2610,2610,2610,0
|
|
20231024,154900,1498520005,2610,2610,2610,2610,0
|
|
20231024,154800,1498520005,2610,2610,2610,2610,0
|
|
20231024,154700,1498520005,2610,2610,2610,2610,0
|
|
20231024,154600,1498520005,2610,2610,2610,2610,0
|
|
20231024,154500,1498520005,2610,2610,2610,2610,0
|
|
20231024,154400,1498520005,2610,2610,2610,2610,0
|
|
20231024,154300,1498520005,2610,2610,2610,2610,0
|
|
20231024,154200,1498520005,2610,2610,2610,2610,0
|
|
20231024,154100,1498520005,2610,2610,2610,2610,0
|
|
20231024,154000,1498520005,2610,2610,2610,2610,0
|
|
20231024,153900,1498520005,2610,2610,2610,2610,0
|
|
20231024,153800,1498520005,2610,2610,2610,2610,0
|
|
20231024,153700,1498520005,2610,2610,2610,2610,0
|
|
20231024,153600,1498520005,2610,2610,2610,2610,0
|
|
20231024,153500,1498520005,2610,2610,2610,2610,0
|
|
20231024,153400,1498520005,2610,2610,2610,2610,0
|
|
20231024,153300,1498520005,2610,2610,2610,2610,0
|
|
20231024,153200,1498520005,2610,2610,2610,2610,0
|
|
20231024,153100,1498520005,2610,2610,2610,2610,5668
|
|
20231024,153000,1498520005,2610,2610,2610,2610,5668
|
|
20231024,152900,1483726525,2620,2620,2620,2620,0
|
|
20231024,152800,1483726525,2620,2620,2620,2620,0
|
|
20231024,152700,1483726525,2620,2620,2620,2620,0
|
|
20231024,152600,1483726525,2620,2620,2620,2620,0
|
|
20231024,152500,1483726525,2620,2620,2620,2620,0
|
|
20231024,152400,1483726525,2620,2620,2620,2620,0
|
|
20231024,152300,1483726525,2620,2620,2620,2620,0
|
|
20231024,152200,1483726525,2620,2620,2620,2620,0
|
|
20231024,152100,1483726525,2620,2620,2620,2620,0
|
|
20231024,152000,1483726525,2620,2620,2620,2620,0
|
|
20231024,151900,1483726525,2620,2615,2620,2615,2062
|
|
20231024,151800,1478326400,2615,2615,2615,2615,1698
|
|
20231024,151700,1473886130,2615,2610,2615,2610,781
|
|
20231024,151600,1471847700,2610,2610,2610,2610,1382
|
|
20231024,151500,1468240680,2615,2615,2615,2615,0
|
|
20231024,151400,1468240680,2615,2615,2615,2615,516
|
|
20231024,151300,1466891340,2615,2610,2615,2600,1001
|
|
20231024,151200,1464284875,2620,2620,2620,2620,10
|
|
20231024,151100,1464258675,2620,2605,2620,2605,1089
|
|
20231024,151000,1461412945,2605,2605,2605,2605,1000
|
|
20231024,150900,1458807945,2605,2605,2605,2605,100
|
|
20231024,150800,1458547445,2605,2610,2620,2605,793
|
|
20231024,150700,1456478815,2605,2615,2620,2605,187
|
|
20231024,150600,1455989835,2615,2600,2620,2595,3945
|
|
20231024,150500,1445718390,2600,2605,2605,2600,2091
|
|
20231024,150400,1440281300,2605,2605,2605,2605,60
|
|
20231024,150300,1440125000,2605,2610,2615,2605,639
|
|
20231024,150200,1438459815,2610,2610,2610,2610,223
|
|
20231024,150100,1437877785,2605,2605,2610,2605,2523
|
|
20231024,150000,1431293895,2605,2605,2610,2605,1742
|
|
20231024,145900,1426755955,2600,2605,2605,2600,446
|
|
20231024,145800,1425594130,2605,2605,2605,2605,0
|
|
20231024,145700,1425594130,2605,2605,2610,2605,257
|
|
20231024,145600,1424924150,2605,2605,2610,2605,1046
|
|
20231024,145500,1422198320,2610,2605,2610,2605,501
|
|
20231024,145400,1420891215,2605,2615,2615,2605,220
|
|
20231024,145300,1420316355,2615,2615,2615,2615,51
|
|
20231024,145200,1420182990,2620,2610,2620,2605,603
|
|
20231024,145100,1418605470,2610,2610,2610,2610,1
|
|
20231024,145000,1418602860,2610,2610,2610,2610,120
|
|
20231024,144900,1418289660,2610,2610,2610,2610,164
|
|
20231024,144800,1417861620,2610,2610,2610,2610,4
|
|
20231024,144700,1417851180,2610,2595,2615,2595,3807
|
|
20231024,144600,1407913515,2595,2605,2605,2595,2
|
|
20231024,144500,1407908315,2600,2605,2605,2595,340
|
|
20231024,144400,1407024390,2595,2605,2605,2595,2
|
|
20231024,144300,1407019190,2595,2605,2615,2595,738
|
|
20231024,144200,1405096720,2605,2595,2605,2595,869
|
|
20231024,144100,1402838385,2600,2605,2605,2600,718
|
|
20231024,144000,1400970610,2620,2615,2620,2605,52
|
|
20231024,143900,1400834575,2615,2615,2615,2600,1454
|
|
20231024,143800,1397042975,2625,2620,2625,2615,72
|
|
20231024,143700,1396854095,2630,2625,2630,2625,5
|
|
20231024,143600,1396840965,2625,2625,2625,2625,3
|
|
20231024,143500,1396833090,2625,2630,2630,2610,4766
|
|
20231024,143400,1384376860,2650,2650,2650,2650,0
|
|
20231024,143300,1384376860,2650,2645,2650,2635,4755
|
|
20231024,143200,1371802455,2650,2640,2655,2640,2683
|
|
20231024,143100,1364699700,2645,2640,2650,2640,755
|
|
20231024,143000,1362704335,2640,2615,2640,2615,9870
|
|
20231024,142900,1336785760,2615,2615,2615,2615,300
|
|
20231024,142800,1336001260,2615,2615,2615,2615,200
|
|
20231024,142700,1335478260,2615,2615,2615,2615,1192
|
|
20231024,142600,1332361180,2615,2615,2615,2605,990
|
|
20231024,142500,1329772365,2610,2610,2610,2610,235
|
|
20231024,142400,1329159015,2615,2615,2615,2615,0
|
|
20231024,142300,1329159015,2615,2615,2615,2615,64
|
|
20231024,142200,1328991655,2620,2620,2620,2620,1300
|
|
20231024,142100,1325585655,2620,2620,2620,2620,100
|
|
20231024,142000,1325323655,2620,2620,2620,2615,2324
|
|
20231024,141900,1319241055,2620,2610,2620,2610,1308
|
|
20231024,141800,1315821645,2610,2610,2610,2610,0
|
|
20231024,141700,1315821645,2610,2610,2610,2610,115
|
|
20231024,141600,1315521495,2610,2600,2610,2600,412
|
|
20231024,141500,1314448100,2610,2605,2610,2595,2463
|
|
20231024,141400,1308047980,2610,2610,2610,2610,0
|
|
20231024,141300,1308047980,2610,2615,2615,2610,101
|
|
20231024,141200,1307783870,2615,2615,2615,2615,888
|
|
20231024,141100,1305461750,2620,2615,2620,2615,892
|
|
20231024,141000,1303129160,2620,2605,2620,2605,3313
|
|
20231024,140900,1294465770,2605,2615,2615,2605,131
|
|
20231024,140800,1294123215,2615,2615,2615,2615,17
|
|
20231024,140700,1294078760,2610,2615,2620,2605,10
|
|
20231024,140600,1294052630,2615,2595,2615,2580,8697
|
|
20231024,140500,1271507390,2600,2600,2600,2600,37
|
|
20231024,140400,1271411190,2605,2610,2610,2605,1650
|
|
20231024,140300,1267105400,2610,2610,2610,2610,40
|
|
20231024,140200,1267001000,2610,2605,2610,2605,642
|
|
20231024,140100,1265328290,2605,2600,2605,2590,6506
|
|
20231024,140000,1248413210,2595,2585,2600,2585,68
|
|
20231024,135900,1248237375,2585,2575,2600,2575,3342
|
|
20231024,135800,1239569200,2565,2570,2570,2565,125
|
|
20231024,135700,1239248525,2585,2580,2585,2580,2506
|
|
20231024,135600,1232770525,2585,2570,2585,2565,1712
|
|
20231024,135500,1228361185,2570,2570,2570,2570,1600
|
|
20231024,135400,1224249185,2570,2565,2570,2550,1335
|
|
20231024,135300,1220828720,2565,2565,2565,2565,0
|
|
20231024,135200,1220828720,2565,2565,2565,2565,21
|
|
20231024,135100,1220774855,2565,2565,2565,2565,0
|
|
20231024,135000,1220774855,2565,2565,2565,2560,1301
|
|
20231024,134900,1217443890,2570,2570,2570,2570,892
|
|
20231024,134800,1215151450,2570,2565,2570,2555,948
|
|
20231024,134700,1212719725,2565,2570,2570,2555,407
|
|
20231024,134600,1211675790,2570,2540,2570,2540,5913
|
|
20231024,134500,1196548700,2550,2560,2560,2540,790
|
|
20231024,134400,1194534860,2560,2555,2560,2555,870
|
|
20231024,134300,1192310020,2555,2555,2555,2555,116
|
|
20231024,134200,1192013640,2555,2545,2555,2545,2704
|
|
20231024,134100,1185131950,2560,2560,2560,2560,1
|
|
20231024,134000,1185129390,2545,2560,2560,2545,3002
|
|
20231024,133900,1177475735,2560,2560,2560,2560,883
|
|
20231024,133800,1175215255,2560,2560,2560,2560,222
|
|
20231024,133700,1174646935,2555,2555,2555,2555,133
|
|
20231024,133600,1174307120,2555,2555,2555,2555,0
|
|
20231024,133500,1174307120,2555,2550,2555,2550,101
|
|
20231024,133400,1174049070,2555,2550,2555,2545,201
|
|
20231024,133300,1173537510,2555,2545,2560,2545,1028
|
|
20231024,133200,1170918155,2545,2545,2550,2545,166
|
|
20231024,133100,1170495665,2550,2565,2565,2550,5419
|
|
20231024,133000,1156676225,2565,2560,2565,2560,401
|
|
20231024,132900,1155649660,2560,2560,2560,2560,255
|
|
20231024,132800,1154996860,2555,2545,2555,2545,7017
|
|
20231024,132700,1137094750,2550,2550,2550,2550,54
|
|
20231024,132600,1136957050,2545,2545,2545,2545,314
|
|
20231024,132500,1136157920,2545,2545,2545,2540,2469
|
|
20231024,132400,1129874565,2545,2540,2545,2540,432
|
|
20231024,132300,1128775890,2545,2540,2545,2530,3762
|
|
20231024,132200,1119220415,2535,2535,2535,2535,300
|
|
20231024,132100,1118459915,2530,2530,2530,2530,421
|
|
20231024,132000,1117394785,2535,2535,2535,2535,1
|
|
20231024,131900,1117392250,2535,2535,2540,2535,97
|
|
20231024,131800,1117145880,2540,2530,2540,2530,3590
|
|
20231024,131700,1108057605,2525,2525,2525,2525,0
|
|
20231024,131600,1108057605,2525,2535,2535,2515,3518
|
|
20231024,131500,1099190600,2530,2530,2530,2530,2
|
|
20231024,131400,1099185540,2535,2530,2535,2530,1350
|
|
20231024,131300,1095769540,2530,2530,2530,2530,818
|
|
20231024,131200,1093700000,2535,2530,2535,2530,201
|
|
20231024,131100,1093190475,2535,2525,2535,2520,34932
|
|
20231024,131000,1004987625,2525,2525,2525,2525,1
|
|
20231024,130900,1004985100,2520,2525,2525,2520,701
|
|
20231024,130800,1003218475,2525,2520,2525,2510,1948
|
|
20231024,130700,998312790,2520,2520,2520,2520,0
|
|
20231024,130600,998312790,2520,2520,2520,2520,200
|
|
20231024,130500,997808790,2530,2520,2535,2520,843
|
|
20231024,130400,995684360,2535,2520,2535,2510,3082
|
|
20231024,130300,987938410,2540,2535,2540,2515,212
|
|
20231024,130200,987404905,2535,2515,2535,2515,631
|
|
20231024,130100,985808290,2520,2535,2535,2520,807
|
|
20231024,130000,983774225,2525,2525,2525,2525,4211
|
|
20231024,125900,973141450,2525,2525,2525,2525,0
|
|
20231024,125800,973141450,2525,2530,2535,2525,430
|
|
20231024,125700,972053795,2530,2530,2530,2530,51
|
|
20231024,125600,971924765,2530,2525,2530,2525,835
|
|
20231024,125500,969816385,2530,2530,2530,2510,5002
|
|
20231024,125400,957238500,2515,2520,2520,2515,156
|
|
20231024,125300,956846135,2515,2525,2530,2515,868
|
|
20231024,125200,954650955,2525,2520,2525,2510,3015
|
|
20231024,125100,947059575,2520,2520,2520,2520,3
|
|
20231024,125000,947052015,2540,2530,2540,2515,1006
|
|
20231024,124900,944510830,2525,2525,2540,2525,303
|
|
20231024,124800,943741255,2545,2520,2550,2520,1730
|
|
20231024,124700,939372225,2520,2545,2545,2520,1301
|
|
20231024,124600,936071705,2545,2535,2545,2535,4
|
|
20231024,124500,936061535,2520,2520,2520,2520,1
|
|
20231024,124400,936059015,2520,2520,2520,2520,0
|
|
20231024,124300,936059015,2520,2520,2520,2520,1
|
|
20231024,124200,936056495,2520,2535,2545,2520,186
|
|
20231024,124100,935583665,2515,2525,2530,2515,915
|
|
20231024,124000,933273985,2515,2520,2520,2510,1501
|
|
20231024,123900,929501755,2520,2520,2550,2515,550
|
|
20231024,123800,928100240,2520,2530,2550,2520,598
|
|
20231024,123700,926580465,2515,2520,2520,2515,471
|
|
20231024,123600,925393555,2535,2535,2535,2520,434
|
|
20231024,123500,924295445,2525,2530,2530,2525,2
|
|
20231024,123400,924290390,2525,2525,2525,2525,11
|
|
20231024,123300,924262615,2530,2530,2530,2530,685
|
|
20231024,123200,922529565,2530,2530,2540,2530,3
|
|
20231024,123100,922521965,2550,2530,2550,2530,504
|
|
20231024,123000,921238980,2540,2540,2545,2540,5
|
|
20231024,122900,921226270,2545,2535,2545,2535,5
|
|
20231024,122800,921213585,2535,2535,2535,2535,174
|
|
20231024,122700,920772495,2525,2535,2535,2525,329
|
|
20231024,122600,919938490,2545,2535,2545,2535,156
|
|
20231024,122500,919543010,2535,2535,2545,2535,1398
|
|
20231024,122400,915985160,2545,2535,2545,2535,509
|
|
20231024,122300,914689985,2525,2535,2535,2525,17
|
|
20231024,122200,914647000,2535,2535,2535,2535,1
|
|
20231024,122100,914644465,2535,2530,2535,2530,37
|
|
20231024,122000,914550675,2525,2535,2545,2525,10
|
|
20231024,121900,914525330,2530,2530,2545,2530,501
|
|
20231024,121800,913250695,2540,2530,2540,2530,500
|
|
20231024,121700,911980705,2530,2515,2540,2515,1502
|
|
20231024,121600,908193275,2510,2515,2515,2510,507
|
|
20231024,121500,906920670,2515,2515,2515,2515,9
|
|
20231024,121400,906898035,2515,2515,2515,2515,50
|
|
20231024,121300,906772285,2515,2515,2515,2515,795
|
|
20231024,121200,904772860,2515,2515,2515,2515,0
|
|
20231024,121100,904772860,2515,2515,2515,2515,9
|
|
20231024,121000,904750225,2520,2520,2520,2520,1
|
|
20231024,120900,904747705,2515,2515,2515,2515,200
|
|
20231024,120800,904244705,2515,2515,2515,2515,3
|
|
20231024,120700,904237160,2515,2515,2515,2515,713
|
|
20231024,120600,902443965,2505,2505,2505,2505,0
|
|
20231024,120500,902443965,2505,2515,2515,2505,1218
|
|
20231024,120400,899391795,2515,2515,2515,2515,103
|
|
20231024,120300,899132750,2520,2520,2520,2515,72
|
|
20231024,120200,898951315,2520,2515,2520,2515,4
|
|
20231024,120100,898941240,2515,2505,2515,2505,99
|
|
20231024,120000,898692750,2500,2505,2510,2500,6008
|
|
20231024,115900,883657595,2510,2515,2520,2510,975
|
|
20231024,115800,881208700,2525,2525,2525,2520,802
|
|
20231024,115700,879185690,2535,2530,2535,2525,14898
|
|
20231024,115600,841562430,2535,2545,2545,2535,2220
|
|
20231024,115500,835929650,2550,2550,2550,2550,0
|
|
20231024,115400,835929650,2550,2550,2550,2550,71
|
|
20231024,115300,835748600,2540,2545,2545,2540,52
|
|
20231024,115200,835616515,2545,2540,2545,2540,5230
|
|
20231024,115100,822314060,2540,2540,2540,2540,1727
|
|
20231024,115000,817927480,2540,2540,2540,2540,0
|
|
20231024,114900,817927480,2540,2540,2540,2540,0
|
|
20231024,114800,817927480,2540,2540,2540,2540,0
|
|
20231024,114700,817927480,2540,2540,2540,2540,0
|
|
20231024,114600,817927480,2540,2540,2540,2540,0
|
|
20231024,114500,817927480,2540,2540,2540,2530,919
|
|
20231024,114400,815593230,2530,2540,2540,2530,7
|
|
20231024,114300,815575460,2530,2530,2530,2530,1
|
|
20231024,114200,815572930,2535,2530,2535,2530,2110
|
|
20231024,114100,810224960,2525,2525,2525,2525,20
|
|
20231024,114000,810174460,2525,2525,2525,2525,1045
|
|
20231024,113900,807535835,2525,2525,2525,2525,353
|
|
20231024,113800,806644510,2530,2530,2530,2530,4
|
|
20231024,113700,806634390,2535,2530,2535,2530,457
|
|
20231024,113600,805478175,2530,2530,2530,2530,10
|
|
20231024,113500,805452875,2530,2530,2530,2530,0
|
|
20231024,113400,805452875,2530,2530,2530,2530,40
|
|
20231024,113300,805351675,2525,2535,2535,2525,8
|
|
20231024,113200,805331435,2530,2530,2530,2530,466
|
|
20231024,113100,804152455,2530,2530,2530,2530,183
|
|
20231024,113000,803689465,2520,2520,2520,2520,0
|
|
20231024,112900,803689465,2520,2520,2530,2520,3
|
|
20231024,112800,803681895,2525,2525,2525,2525,603
|
|
20231024,112700,802159320,2525,2525,2525,2520,374
|
|
20231024,112600,801216825,2520,2530,2530,2520,773
|
|
20231024,112500,799264705,2535,2530,2535,2530,153
|
|
20231024,112400,798877605,2535,2540,2545,2530,1003
|
|
20231024,112300,796328505,2535,2540,2540,2530,37
|
|
20231024,112200,796234680,2535,2545,2545,2535,111
|
|
20231024,112100,795953285,2545,2540,2545,2540,150
|
|
20231024,112000,795572035,2540,2540,2540,2540,42
|
|
20231024,111900,795465355,2540,2550,2565,2525,2240
|
|
20231024,111800,789790500,2540,2540,2565,2540,1358
|
|
20231024,111700,786325110,2540,2555,2555,2540,102
|
|
20231024,111600,786065515,2565,2545,2565,2545,4
|
|
20231024,111500,786055295,2550,2560,2560,2550,239
|
|
20231024,111400,785445595,2560,2545,2560,2545,544
|
|
20231024,111300,784060375,2545,2570,2575,2545,2858
|
|
20231024,111200,776707410,2580,2560,2580,2550,1274
|
|
20231024,111100,773422700,2585,2520,2590,2515,6933
|
|
20231024,111000,755711525,2520,2525,2525,2515,2401
|
|
20231024,110900,749661010,2510,2505,2545,2505,3886
|
|
20231024,110800,739839880,2525,2500,2540,2500,5777
|
|
20231024,110700,725229715,2520,2500,2520,2500,1602
|
|
20231024,110600,721217100,2495,2495,2500,2495,3
|
|
20231024,110500,721209610,2490,2490,2490,2490,3
|
|
20231024,110400,721202140,2510,2515,2515,2510,621
|
|
20231024,110300,719642700,2520,2505,2520,2505,5203
|
|
20231024,110200,706568470,2505,2490,2505,2490,9874
|
|
20231024,110100,681911175,2490,2480,2490,2470,3588
|
|
20231024,110000,673001265,2470,2470,2470,2470,100
|
|
20231024,105900,672754265,2470,2475,2475,2470,101
|
|
20231024,105800,672504790,2470,2465,2470,2465,62
|
|
20231024,105700,672351655,2470,2465,2470,2460,131
|
|
20231024,105600,672029230,2465,2465,2465,2465,37
|
|
20231024,105500,671938025,2465,2480,2480,2465,1627
|
|
20231024,105400,667915445,2490,2480,2490,2480,14
|
|
20231024,105300,667880655,2485,2485,2485,2485,415
|
|
20231024,105200,666849380,2495,2485,2495,2485,22
|
|
20231024,105100,666794610,2495,2495,2495,2495,0
|
|
20231024,105000,666794610,2495,2495,2495,2495,228
|
|
20231024,104900,666225750,2500,2500,2500,2500,598
|
|
20231024,104800,664730750,2490,2495,2495,2490,418
|
|
20231024,104700,663689840,2500,2490,2500,2490,83
|
|
20231024,104600,663482355,2480,2485,2490,2475,7551
|
|
20231024,104500,644720305,2485,2480,2485,2460,3255
|
|
20231024,104400,636665825,2485,2480,2485,2475,262
|
|
20231024,104300,636015125,2485,2485,2485,2485,281
|
|
20231024,104200,635316840,2485,2495,2495,2485,415
|
|
20231024,104100,634283000,2500,2495,2500,2490,870
|
|
20231024,104000,632112320,2500,2500,2500,2500,11
|
|
20231024,103900,632084820,2495,2500,2500,2495,140
|
|
20231024,103800,631735495,2500,2500,2500,2500,0
|
|
20231024,103700,631735495,2500,2500,2510,2495,966
|
|
20231024,103600,629320620,2520,2495,2525,2490,1858
|
|
20231024,103500,624645525,2510,2475,2510,2475,1717
|
|
20231024,103400,620356800,2475,2475,2505,2450,9478
|
|
20231024,103300,597035200,2475,2490,2520,2460,6008
|
|
20231024,103200,582150115,2490,2500,2500,2490,2357
|
|
20231024,103100,576280865,2500,2500,2500,2500,1
|
|
20231024,103000,576278365,2500,2475,2500,2470,2025
|
|
20231024,102900,571253020,2475,2500,2530,2465,6745
|
|
20231024,102800,554578285,2490,2490,2490,2490,21
|
|
20231024,102700,554525995,2495,2515,2515,2485,1290
|
|
20231024,102600,551314720,2540,2495,2540,2495,2528
|
|
20231024,102500,544928180,2490,2485,2490,2485,45
|
|
20231024,102400,544816135,2480,2485,2485,2475,3573
|
|
20231024,102300,535946760,2490,2490,2490,2485,1795
|
|
20231024,102200,531483260,2490,2495,2495,2485,1355
|
|
20231024,102100,528111925,2500,2495,2540,2495,4014
|
|
20231024,102000,518044925,2495,2490,2495,2485,1413
|
|
20231024,101900,514526585,2505,2505,2505,2490,7205
|
|
20231024,101800,496546035,2500,2515,2515,2500,13550
|
|
20231024,101700,462612930,2515,2520,2525,2515,2901
|
|
20231024,101600,455305325,2530,2520,2550,2520,621
|
|
20231024,101500,453728040,2540,2530,2540,2530,511
|
|
20231024,101400,452435155,2520,2525,2530,2520,5953
|
|
20231024,101300,437428815,2525,2520,2525,2520,452
|
|
20231024,101200,436287765,2525,2520,2530,2520,687
|
|
20231024,101100,434551590,2520,2530,2530,2520,838
|
|
20231024,101000,432438160,2520,2520,2520,2520,30
|
|
20231024,100900,432362560,2525,2525,2525,2525,178
|
|
20231024,100800,431913110,2535,2535,2535,2525,97
|
|
20231024,100700,431668065,2535,2540,2550,2530,2863
|
|
20231024,100600,424390680,2540,2545,2570,2540,905
|
|
20231024,100500,422086840,2560,2535,2575,2530,1382
|
|
20231024,100400,418555965,2545,2530,2560,2530,3250
|
|
20231024,100300,410277030,2530,2530,2530,2530,54
|
|
20231024,100200,410140410,2535,2525,2535,2520,1680
|
|
20231024,100100,405881980,2520,2515,2525,2505,1943
|
|
20231024,100000,401003265,2515,2520,2535,2505,13362
|
|
20231024,095900,367510390,2535,2540,2565,2515,1618
|
|
20231024,095800,363382850,2540,2530,2540,2505,7162
|
|
20231024,095700,345344365,2535,2550,2560,2535,644
|
|
20231024,095600,343704455,2550,2550,2550,2550,3350
|
|
20231024,095500,335161955,2550,2550,2550,2545,4099
|
|
20231024,095400,324721560,2550,2550,2550,2545,2016
|
|
20231024,095300,319585760,2545,2550,2550,2545,150
|
|
20231024,095200,319203760,2545,2550,2550,2545,26
|
|
20231024,095100,319137510,2550,2545,2550,2545,310
|
|
20231024,095000,318348390,2545,2545,2545,2545,130
|
|
20231024,094900,318017540,2550,2560,2560,2550,413
|
|
20231024,094800,316963370,2540,2570,2570,2520,5875
|
|
20231024,094700,302038640,2570,2550,2575,2535,11612
|
|
20231024,094600,272512595,2550,2570,2570,2550,3669
|
|
20231024,094500,263126585,2570,2570,2570,2570,235
|
|
20231024,094400,262522635,2570,2565,2570,2565,790
|
|
20231024,094300,260496035,2565,2565,2565,2565,173
|
|
20231024,094200,260052290,2565,2565,2580,2565,2235
|
|
20231024,094100,254319425,2565,2570,2570,2565,706
|
|
20231024,094000,252508465,2575,2575,2580,2575,86
|
|
20231024,093900,252286655,2565,2575,2580,2565,1748
|
|
20231024,093800,247801550,2575,2575,2580,2560,5246
|
|
20231024,093700,234337975,2575,2570,2580,2570,2469
|
|
20231024,093600,227991295,2575,2595,2595,2570,4084
|
|
20231024,093500,217451165,2595,2595,2595,2595,482
|
|
20231024,093400,216200375,2595,2600,2600,2595,1061
|
|
20231024,093300,213447000,2600,2610,2610,2600,801
|
|
20231024,093200,211364380,2605,2605,2605,2605,31
|
|
20231024,093100,211283625,2600,2605,2605,2595,3730
|
|
20231024,093000,201585620,2605,2600,2605,2600,1926
|
|
20231024,092900,196578005,2605,2620,2620,2600,11633
|
|
20231024,092800,166157270,2625,2630,2630,2625,1885
|
|
20231024,092700,161209140,2630,2625,2630,2625,1331
|
|
20231024,092600,157714265,2620,2620,2620,2620,1000
|
|
20231024,092500,155094265,2620,2620,2620,2620,2194
|
|
20231024,092400,149345985,2620,2620,2620,2620,465
|
|
20231024,092300,148127685,2620,2625,2625,2620,8
|
|
20231024,092200,148106715,2625,2625,2625,2625,1
|
|
20231024,092100,148104090,2625,2630,2630,2625,2
|
|
20231024,092000,148098835,2620,2630,2630,2620,215
|
|
20231024,091900,147535525,2635,2625,2635,2620,2365
|
|
20231024,091800,141336195,2625,2625,2625,2625,904
|
|
20231024,091700,138963195,2635,2635,2635,2635,565
|
|
20231024,091600,137474420,2625,2630,2645,2620,504
|
|
20231024,091500,136149880,2625,2625,2625,2620,2537
|
|
20231024,091400,129494510,2620,2635,2635,2620,803
|
|
20231024,091300,127386565,2640,2645,2645,2640,2
|
|
20231024,091200,127381280,2650,2650,2650,2650,189
|
|
20231024,091100,126880430,2650,2635,2650,2620,994
|
|
20231024,091000,124262595,2650,2650,2650,2650,1973
|
|
20231024,090900,119034145,2655,2645,2655,2620,5119
|
|
20231024,090800,105459475,2645,2625,2660,2625,3832
|
|
20231024,090700,95304040,2615,2615,2615,2605,2809
|
|
20231024,090600,87972250,2620,2640,2640,2620,1749
|
|
20231024,090500,83381355,2625,2625,2630,2625,545
|
|
20231024,090400,81950700,2625,2665,2665,2625,5616
|
|
20231024,090300,67133775,2640,2645,2665,2640,7993
|
|
20231024,090200,46032160,2640,2665,2690,2640,3631
|
|
20231024,090100,36335335,2665,2645,2665,2645,2477
|
|
20231024,090000,29756640,2645,2625,2645,2605,10969
|