607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,190400,1038035345,2470,2470,2470,2470,5632
|
|
20231027,190300,1038035345,2470,2470,2470,2470,0
|
|
20231027,190200,1038035345,2470,2470,2470,2470,0
|
|
20231027,190100,1038035345,2470,2470,2470,2470,0
|
|
20231027,190000,1038035345,2470,2470,2470,2470,0
|
|
20231027,185900,1038035345,2470,2470,2470,2470,0
|
|
20231027,185800,1038035345,2470,2470,2470,2470,0
|
|
20231027,185700,1038035345,2470,2470,2470,2470,0
|
|
20231027,185600,1038035345,2470,2470,2470,2470,0
|
|
20231027,185500,1038035345,2470,2470,2470,2470,0
|
|
20231027,185400,1038035345,2470,2470,2470,2470,0
|
|
20231027,185300,1038035345,2470,2470,2470,2470,0
|
|
20231027,185200,1038035345,2470,2470,2470,2470,0
|
|
20231027,185100,1038035345,2470,2470,2470,2470,0
|
|
20231027,185000,1038035345,2470,2470,2470,2470,0
|
|
20231027,184900,1038035345,2470,2470,2470,2470,0
|
|
20231027,184800,1038035345,2470,2470,2470,2470,0
|
|
20231027,184700,1038035345,2470,2470,2470,2470,0
|
|
20231027,184600,1038035345,2470,2470,2470,2470,0
|
|
20231027,184500,1038035345,2470,2470,2470,2470,0
|
|
20231027,184400,1038035345,2470,2470,2470,2470,0
|
|
20231027,184300,1038035345,2470,2470,2470,2470,0
|
|
20231027,184200,1038035345,2470,2470,2470,2470,0
|
|
20231027,184100,1038035345,2470,2470,2470,2470,0
|
|
20231027,184000,1038035345,2470,2470,2470,2470,0
|
|
20231027,183900,1038035345,2470,2470,2470,2470,0
|
|
20231027,183800,1038035345,2470,2470,2470,2470,0
|
|
20231027,183700,1038035345,2470,2470,2470,2470,0
|
|
20231027,183600,1038035345,2470,2470,2470,2470,0
|
|
20231027,183500,1038035345,2470,2470,2470,2470,0
|
|
20231027,183400,1038035345,2470,2470,2470,2470,5632
|
|
20231027,183300,1038035345,2470,2470,2470,2470,0
|
|
20231027,183200,1038035345,2470,2470,2470,2470,0
|
|
20231027,183100,1038035345,2470,2470,2470,2470,0
|
|
20231027,183000,1038035345,2470,2470,2470,2470,0
|
|
20231027,182900,1038035345,2470,2470,2470,2470,0
|
|
20231027,182800,1038035345,2470,2470,2470,2470,0
|
|
20231027,182700,1038035345,2470,2470,2470,2470,0
|
|
20231027,182600,1038035345,2470,2470,2470,2470,0
|
|
20231027,182500,1038035345,2470,2470,2470,2470,0
|
|
20231027,182400,1038035345,2470,2470,2470,2470,0
|
|
20231027,182300,1038035345,2470,2470,2470,2470,0
|
|
20231027,182200,1038035345,2470,2470,2470,2470,0
|
|
20231027,182100,1038035345,2470,2470,2470,2470,0
|
|
20231027,182000,1038035345,2470,2470,2470,2470,0
|
|
20231027,181900,1038035345,2470,2470,2470,2470,0
|
|
20231027,181800,1038035345,2470,2470,2470,2470,0
|
|
20231027,181700,1038035345,2470,2470,2470,2470,0
|
|
20231027,181600,1038035345,2470,2470,2470,2470,0
|
|
20231027,181500,1038035345,2470,2470,2470,2470,0
|
|
20231027,181400,1038035345,2470,2470,2470,2470,0
|
|
20231027,181300,1038035345,2470,2470,2470,2470,0
|
|
20231027,181200,1038035345,2470,2470,2470,2470,0
|
|
20231027,181100,1038035345,2470,2470,2470,2470,0
|
|
20231027,181000,1038035345,2470,2470,2470,2470,0
|
|
20231027,180900,1038035345,2470,2470,2470,2470,0
|
|
20231027,180800,1038035345,2470,2470,2470,2470,0
|
|
20231027,180700,1038035345,2470,2470,2470,2470,0
|
|
20231027,180600,1038035345,2470,2470,2470,2470,0
|
|
20231027,180500,1038035345,2470,2470,2470,2470,0
|
|
20231027,180400,1038035345,2470,2470,2470,2470,5632
|
|
20231027,180300,1038035345,2470,2470,2470,2470,0
|
|
20231027,180200,1038035345,2470,2470,2470,2470,0
|
|
20231027,180100,1038035345,2470,2470,2470,2470,0
|
|
20231027,180000,1038035345,2470,2470,2470,2470,0
|
|
20231027,175900,1038035345,2470,2470,2470,2470,0
|
|
20231027,175800,1038035345,2470,2470,2470,2470,0
|
|
20231027,175700,1038035345,2470,2470,2470,2470,0
|
|
20231027,175600,1038035345,2470,2470,2470,2470,0
|
|
20231027,175500,1038035345,2470,2470,2470,2470,0
|
|
20231027,175400,1038035345,2470,2470,2470,2470,0
|
|
20231027,175300,1038035345,2470,2470,2470,2470,0
|
|
20231027,175200,1038035345,2470,2470,2470,2470,0
|
|
20231027,175100,1038035345,2470,2470,2470,2470,0
|
|
20231027,175000,1038035345,2470,2470,2470,2470,0
|
|
20231027,174900,1038035345,2470,2470,2470,2470,0
|
|
20231027,174800,1038035345,2470,2470,2470,2470,0
|
|
20231027,174700,1038035345,2470,2470,2470,2470,0
|
|
20231027,174600,1038035345,2470,2470,2470,2470,0
|
|
20231027,174500,1038035345,2470,2470,2470,2470,0
|
|
20231027,174400,1038035345,2470,2470,2470,2470,0
|
|
20231027,174300,1038035345,2470,2470,2470,2470,0
|
|
20231027,174200,1038035345,2470,2470,2470,2470,0
|
|
20231027,174100,1038035345,2470,2470,2470,2470,0
|
|
20231027,174000,1038035345,2470,2470,2470,2470,0
|
|
20231027,173900,1038035345,2470,2470,2470,2470,0
|
|
20231027,173800,1038035345,2470,2470,2470,2470,0
|
|
20231027,173700,1038035345,2470,2470,2470,2470,0
|
|
20231027,173600,1038035345,2470,2470,2470,2470,0
|
|
20231027,173500,1038035345,2470,2470,2470,2470,0
|
|
20231027,173400,1038035345,2470,2470,2470,2470,5632
|
|
20231027,173300,1038035345,2470,2470,2470,2470,0
|
|
20231027,173200,1038035345,2470,2470,2470,2470,0
|
|
20231027,173100,1038035345,2470,2470,2470,2470,0
|
|
20231027,173000,1038035345,2470,2470,2470,2470,0
|
|
20231027,172900,1038035345,2470,2470,2470,2470,0
|
|
20231027,172800,1038035345,2470,2470,2470,2470,0
|
|
20231027,172700,1038035345,2470,2470,2470,2470,0
|
|
20231027,172600,1038035345,2470,2470,2470,2470,0
|
|
20231027,172500,1038035345,2470,2470,2470,2470,0
|
|
20231027,172400,1038035345,2470,2470,2470,2470,0
|
|
20231027,172300,1038035345,2470,2470,2470,2470,0
|
|
20231027,172200,1038035345,2470,2470,2470,2470,0
|
|
20231027,172100,1038035345,2470,2470,2470,2470,0
|
|
20231027,172000,1038035345,2470,2470,2470,2470,0
|
|
20231027,171900,1038035345,2470,2470,2470,2470,0
|
|
20231027,171800,1038035345,2470,2470,2470,2470,0
|
|
20231027,171700,1038035345,2470,2470,2470,2470,0
|
|
20231027,171600,1038035345,2470,2470,2470,2470,0
|
|
20231027,171500,1038035345,2470,2470,2470,2470,0
|
|
20231027,171400,1038035345,2470,2470,2470,2470,0
|
|
20231027,171300,1038035345,2470,2470,2470,2470,0
|
|
20231027,171200,1038035345,2470,2470,2470,2470,0
|
|
20231027,171100,1038035345,2470,2470,2470,2470,0
|
|
20231027,171000,1038035345,2470,2470,2470,2470,0
|
|
20231027,170900,1038035345,2470,2470,2470,2470,0
|
|
20231027,170800,1038035345,2470,2470,2470,2470,0
|
|
20231027,170700,1038035345,2470,2470,2470,2470,0
|
|
20231027,170600,1038035345,2470,2470,2470,2470,0
|
|
20231027,170500,1038035345,2470,2470,2470,2470,0
|
|
20231027,170400,1038035345,2470,2470,2470,2470,5632
|
|
20231027,170300,1038035345,2470,2470,2470,2470,0
|
|
20231027,170200,1038035345,2470,2470,2470,2470,0
|
|
20231027,170100,1038035345,2470,2470,2470,2470,0
|
|
20231027,170000,1038035345,2470,2470,2470,2470,0
|
|
20231027,165900,1038035345,2470,2470,2470,2470,0
|
|
20231027,165800,1038035345,2470,2470,2470,2470,0
|
|
20231027,165700,1038035345,2470,2470,2470,2470,0
|
|
20231027,165600,1038035345,2470,2470,2470,2470,0
|
|
20231027,165500,1038035345,2470,2470,2470,2470,0
|
|
20231027,165400,1038035345,2470,2470,2470,2470,0
|
|
20231027,165300,1038035345,2470,2470,2470,2470,0
|
|
20231027,165200,1038035345,2470,2470,2470,2470,0
|
|
20231027,165100,1038035345,2470,2470,2470,2470,0
|
|
20231027,165000,1038035345,2470,2470,2470,2470,0
|
|
20231027,164900,1038035345,2470,2470,2470,2470,0
|
|
20231027,164800,1038035345,2470,2470,2470,2470,0
|
|
20231027,164700,1038035345,2470,2470,2470,2470,0
|
|
20231027,164600,1038035345,2470,2470,2470,2470,0
|
|
20231027,164500,1038035345,2470,2470,2470,2470,0
|
|
20231027,164400,1038035345,2470,2470,2470,2470,0
|
|
20231027,164300,1038035345,2470,2470,2470,2470,0
|
|
20231027,164200,1038035345,2470,2470,2470,2470,0
|
|
20231027,164100,1038035345,2470,2470,2470,2470,0
|
|
20231027,164000,1038035345,2470,2470,2470,2470,0
|
|
20231027,163900,1038035345,2470,2470,2470,2470,0
|
|
20231027,163800,1038035345,2470,2470,2470,2470,0
|
|
20231027,163700,1038035345,2470,2470,2470,2470,0
|
|
20231027,163600,1038035345,2470,2470,2470,2470,0
|
|
20231027,163500,1038035345,2470,2470,2470,2470,0
|
|
20231027,163400,1038035345,2470,2470,2470,2470,5632
|
|
20231027,163300,1038035345,2470,2470,2470,2470,0
|
|
20231027,163200,1038035345,2470,2470,2470,2470,0
|
|
20231027,163100,1038035345,2470,2470,2470,2470,0
|
|
20231027,163000,1038035345,2470,2470,2470,2470,0
|
|
20231027,162900,1038035345,2470,2470,2470,2470,0
|
|
20231027,162800,1038035345,2470,2470,2470,2470,0
|
|
20231027,162700,1038035345,2470,2470,2470,2470,0
|
|
20231027,162600,1038035345,2470,2470,2470,2470,0
|
|
20231027,162500,1038035345,2470,2470,2470,2470,0
|
|
20231027,162400,1038035345,2470,2470,2470,2470,0
|
|
20231027,162300,1038035345,2470,2470,2470,2470,0
|
|
20231027,162200,1038035345,2470,2470,2470,2470,0
|
|
20231027,162100,1038035345,2470,2470,2470,2470,0
|
|
20231027,162000,1038035345,2470,2470,2470,2470,0
|
|
20231027,161900,1038035345,2470,2470,2470,2470,0
|
|
20231027,161800,1038035345,2470,2470,2470,2470,0
|
|
20231027,161700,1038035345,2470,2470,2470,2470,0
|
|
20231027,161600,1038035345,2470,2470,2470,2470,0
|
|
20231027,161500,1038035345,2470,2470,2470,2470,0
|
|
20231027,161400,1038035345,2470,2470,2470,2470,0
|
|
20231027,161300,1038035345,2470,2470,2470,2470,0
|
|
20231027,161200,1038035345,2470,2470,2470,2470,0
|
|
20231027,161100,1038035345,2470,2470,2470,2470,0
|
|
20231027,161000,1038035345,2470,2470,2470,2470,0
|
|
20231027,160900,1038035345,2470,2470,2470,2470,0
|
|
20231027,160800,1038035345,2470,2470,2470,2470,0
|
|
20231027,160700,1038035345,2470,2470,2470,2470,0
|
|
20231027,160600,1038035345,2470,2470,2470,2470,0
|
|
20231027,160500,1038035345,2470,2470,2470,2470,0
|
|
20231027,160400,1038035345,2470,2470,2470,2470,5632
|
|
20231027,160300,1038035345,2470,2470,2470,2470,0
|
|
20231027,160200,1038035345,2470,2470,2470,2470,0
|
|
20231027,160100,1038035345,2470,2470,2470,2470,0
|
|
20231027,160000,1038035345,2470,2470,2470,2470,0
|
|
20231027,155900,1038035345,2470,2470,2470,2470,0
|
|
20231027,155800,1038035345,2470,2470,2470,2470,0
|
|
20231027,155700,1038035345,2470,2470,2470,2470,0
|
|
20231027,155600,1038035345,2470,2470,2470,2470,0
|
|
20231027,155500,1038035345,2470,2470,2470,2470,0
|
|
20231027,155400,1038035345,2470,2470,2470,2470,0
|
|
20231027,155300,1038035345,2470,2470,2470,2470,0
|
|
20231027,155200,1038035345,2470,2470,2470,2470,0
|
|
20231027,155100,1038035345,2470,2470,2470,2470,0
|
|
20231027,155000,1038035345,2470,2470,2470,2470,0
|
|
20231027,154900,1038035345,2470,2470,2470,2470,0
|
|
20231027,154800,1038035345,2470,2470,2470,2470,0
|
|
20231027,154700,1038035345,2470,2470,2470,2470,0
|
|
20231027,154600,1038035345,2470,2470,2470,2470,0
|
|
20231027,154500,1038035345,2470,2470,2470,2470,0
|
|
20231027,154400,1038035345,2470,2470,2470,2470,0
|
|
20231027,154300,1038035345,2470,2470,2470,2470,0
|
|
20231027,154200,1038035345,2470,2470,2470,2470,0
|
|
20231027,154100,1038035345,2470,2470,2470,2470,0
|
|
20231027,154000,1038035345,2470,2470,2470,2470,0
|
|
20231027,153900,1038035345,2470,2470,2470,2470,0
|
|
20231027,153800,1038035345,2470,2470,2470,2470,0
|
|
20231027,153700,1038035345,2470,2470,2470,2470,0
|
|
20231027,153600,1038035345,2470,2470,2470,2470,0
|
|
20231027,153500,1038035345,2470,2470,2470,2470,0
|
|
20231027,153400,1038035345,2470,2470,2470,2470,5632
|
|
20231027,153300,1038035345,2470,2470,2470,2470,0
|
|
20231027,153200,1038035345,2470,2470,2470,2470,0
|
|
20231027,153100,1038035345,2470,2470,2470,2470,0
|
|
20231027,153000,1038035345,2470,2470,2470,2470,5632
|
|
20231027,152900,1024124305,2470,2470,2470,2470,0
|
|
20231027,152800,1024124305,2470,2470,2470,2470,0
|
|
20231027,152700,1024124305,2470,2470,2470,2470,0
|
|
20231027,152600,1024124305,2470,2470,2470,2470,0
|
|
20231027,152500,1024124305,2470,2470,2470,2470,0
|
|
20231027,152400,1024124305,2470,2470,2470,2470,0
|
|
20231027,152300,1024124305,2470,2470,2470,2470,0
|
|
20231027,152200,1024124305,2470,2470,2470,2470,0
|
|
20231027,152100,1024124305,2470,2470,2470,2470,0
|
|
20231027,152000,1024124305,2470,2470,2470,2470,0
|
|
20231027,151900,1024124305,2470,2480,2480,2470,786
|
|
20231027,151800,1022175125,2470,2470,2470,2470,0
|
|
20231027,151700,1022175125,2470,2470,2470,2465,900
|
|
20231027,151600,1019952275,2465,2475,2475,2465,558
|
|
20231027,151500,1018571930,2480,2480,2480,2480,216
|
|
20231027,151400,1018036250,2485,2485,2485,2485,362
|
|
20231027,151300,1017136680,2485,2485,2485,2485,0
|
|
20231027,151200,1017136680,2485,2485,2485,2485,0
|
|
20231027,151100,1017136680,2485,2485,2485,2485,2
|
|
20231027,151000,1017131710,2485,2470,2485,2465,1501
|
|
20231027,150900,1013409620,2470,2470,2470,2470,38
|
|
20231027,150800,1013315760,2470,2470,2470,2470,0
|
|
20231027,150700,1013315760,2470,2470,2470,2470,0
|
|
20231027,150600,1013315760,2470,2470,2470,2470,0
|
|
20231027,150500,1013315760,2470,2475,2475,2470,11881
|
|
20231027,150400,983967665,2475,2475,2475,2475,329
|
|
20231027,150300,983153390,2480,2480,2480,2480,0
|
|
20231027,150200,983153390,2480,2480,2480,2480,700
|
|
20231027,150100,981417390,2485,2485,2485,2485,290
|
|
20231027,150000,980696740,2490,2490,2490,2490,0
|
|
20231027,145900,980696740,2490,2490,2490,2490,0
|
|
20231027,145800,980696740,2490,2490,2490,2490,0
|
|
20231027,145700,980696740,2490,2490,2490,2490,11
|
|
20231027,145600,980669350,2480,2480,2480,2480,318
|
|
20231027,145500,979880710,2480,2480,2480,2480,0
|
|
20231027,145400,979880710,2480,2480,2480,2480,0
|
|
20231027,145300,979880710,2480,2480,2480,2480,0
|
|
20231027,145200,979880710,2480,2480,2480,2480,0
|
|
20231027,145100,979880710,2480,2480,2480,2480,20
|
|
20231027,145000,979831110,2480,2480,2480,2480,0
|
|
20231027,144900,979831110,2480,2480,2480,2480,363
|
|
20231027,144800,978930870,2480,2480,2480,2480,0
|
|
20231027,144700,978930870,2480,2480,2480,2480,1137
|
|
20231027,144600,976111110,2490,2490,2490,2490,0
|
|
20231027,144500,976111110,2490,2490,2490,2490,0
|
|
20231027,144400,976111110,2490,2485,2490,2485,231
|
|
20231027,144300,975537070,2485,2485,2485,2485,0
|
|
20231027,144200,975537070,2485,2485,2485,2485,277
|
|
20231027,144100,974848725,2485,2485,2485,2485,0
|
|
20231027,144000,974848725,2485,2485,2485,2485,1
|
|
20231027,143900,974846240,2475,2485,2485,2475,11
|
|
20231027,143800,974818915,2475,2480,2480,2475,1335
|
|
20231027,143700,971510540,2485,2485,2485,2485,696
|
|
20231027,143600,969780980,2490,2490,2490,2490,0
|
|
20231027,143500,969780980,2490,2490,2490,2490,0
|
|
20231027,143400,969780980,2490,2490,2490,2490,0
|
|
20231027,143300,969780980,2490,2490,2490,2490,281
|
|
20231027,143200,969081290,2485,2485,2485,2485,0
|
|
20231027,143100,969081290,2485,2485,2485,2485,0
|
|
20231027,143000,969081290,2485,2485,2485,2485,0
|
|
20231027,142900,969081290,2485,2485,2485,2485,0
|
|
20231027,142800,969081290,2485,2485,2485,2485,0
|
|
20231027,142700,969081290,2485,2495,2495,2485,817
|
|
20231027,142600,967047855,2500,2500,2500,2500,0
|
|
20231027,142500,967047855,2500,2500,2500,2500,0
|
|
20231027,142400,967047855,2500,2500,2500,2500,4
|
|
20231027,142300,967037855,2500,2500,2500,2500,196
|
|
20231027,142200,966547855,2500,2495,2500,2480,82
|
|
20231027,142100,966343085,2495,2500,2500,2495,677
|
|
20231027,142000,964652985,2500,2495,2500,2495,203
|
|
20231027,141900,964145500,2495,2495,2495,2480,846
|
|
20231027,141800,962043730,2495,2495,2495,2495,780
|
|
20231027,141700,960097630,2490,2480,2490,2480,1220
|
|
20231027,141600,957069830,2495,2495,2495,2495,250
|
|
20231027,141500,956446080,2495,2490,2495,2490,750
|
|
20231027,141400,954578325,2480,2490,2490,2480,1018
|
|
20231027,141300,952053505,2480,2490,2490,2480,85
|
|
20231027,141200,951841885,2490,2490,2490,2490,700
|
|
20231027,141100,950098885,2490,2480,2490,2480,2094
|
|
20231027,141000,944898765,2480,2485,2485,2480,1082
|
|
20231027,140900,942214715,2490,2490,2490,2490,0
|
|
20231027,140800,942214715,2490,2490,2490,2490,1416
|
|
20231027,140700,938688875,2500,2500,2500,2500,0
|
|
20231027,140600,938688875,2500,2500,2500,2500,0
|
|
20231027,140500,938688875,2500,2495,2500,2495,200
|
|
20231027,140400,938189375,2500,2500,2500,2500,0
|
|
20231027,140300,938189375,2500,2500,2500,2500,0
|
|
20231027,140200,938189375,2500,2500,2500,2500,0
|
|
20231027,140100,938189375,2500,2500,2500,2500,20
|
|
20231027,140000,938139375,2495,2495,2495,2495,0
|
|
20231027,135900,938139375,2495,2490,2495,2490,2503
|
|
20231027,135800,931898535,2495,2495,2495,2495,400
|
|
20231027,135700,930900535,2495,2495,2495,2495,401
|
|
20231027,135600,929900040,2490,2490,2490,2490,0
|
|
20231027,135500,929900040,2490,2490,2490,2490,0
|
|
20231027,135400,929900040,2490,2490,2490,2490,620
|
|
20231027,135300,928356240,2495,2495,2495,2495,0
|
|
20231027,135200,928356240,2495,2495,2495,2495,0
|
|
20231027,135100,928356240,2495,2495,2495,2495,1229
|
|
20231027,135000,925289885,2495,2495,2495,2495,0
|
|
20231027,134900,925289885,2495,2495,2495,2495,0
|
|
20231027,134800,925289885,2495,2495,2495,2495,734
|
|
20231027,134700,923458555,2500,2500,2500,2500,0
|
|
20231027,134600,923458555,2500,2500,2500,2500,0
|
|
20231027,134500,923458555,2500,2500,2500,2500,0
|
|
20231027,134400,923458555,2500,2500,2500,2500,0
|
|
20231027,134300,923458555,2500,2500,2500,2500,0
|
|
20231027,134200,923458555,2500,2500,2500,2500,0
|
|
20231027,134100,923458555,2500,2500,2500,2500,669
|
|
20231027,134000,921786055,2505,2505,2505,2505,0
|
|
20231027,133900,921786055,2505,2505,2505,2505,0
|
|
20231027,133800,921786055,2505,2505,2505,2505,2
|
|
20231027,133700,921781045,2505,2505,2505,2505,614
|
|
20231027,133600,920242975,2505,2505,2505,2505,0
|
|
20231027,133500,920242975,2505,2500,2505,2500,486
|
|
20231027,133400,919027045,2500,2505,2505,2500,526
|
|
20231027,133300,917710830,2500,2495,2505,2495,355
|
|
20231027,133200,916822670,2495,2495,2500,2495,1201
|
|
20231027,133100,913825675,2495,2500,2500,2495,1015
|
|
20231027,133000,911292175,2500,2495,2500,2495,2425
|
|
20231027,132900,905232055,2495,2495,2500,2495,468
|
|
20231027,132800,904063345,2490,2490,2490,2490,0
|
|
20231027,132700,904063345,2490,2490,2490,2490,100
|
|
20231027,132600,903814345,2500,2500,2500,2500,1600
|
|
20231027,132500,899814345,2500,2500,2500,2490,497
|
|
20231027,132400,898574095,2495,2495,2495,2495,469
|
|
20231027,132300,897403940,2495,2485,2495,2480,1383
|
|
20231027,132200,893963735,2490,2490,2490,2490,0
|
|
20231027,132100,893963735,2490,2490,2490,2490,340
|
|
20231027,132000,893117135,2500,2500,2500,2500,122
|
|
20231027,131900,892812135,2500,2500,2500,2495,210
|
|
20231027,131800,892287365,2500,2490,2500,2490,455
|
|
20231027,131700,891152205,2490,2490,2490,2485,465
|
|
20231027,131600,889995470,2490,2490,2490,2490,524
|
|
20231027,131500,888690710,2490,2490,2490,2490,642
|
|
20231027,131400,887092130,2490,2495,2495,2490,692
|
|
20231027,131300,885368550,2495,2495,2495,2495,2005
|
|
20231027,131200,880366075,2495,2495,2495,2495,0
|
|
20231027,131100,880366075,2495,2495,2495,2495,200
|
|
20231027,131000,879867075,2495,2495,2495,2495,611
|
|
20231027,130900,878342630,2500,2500,2500,2500,67
|
|
20231027,130800,878175130,2495,2495,2495,2495,0
|
|
20231027,130700,878175130,2495,2495,2495,2495,0
|
|
20231027,130600,878175130,2495,2495,2495,2495,0
|
|
20231027,130500,878175130,2495,2495,2495,2495,0
|
|
20231027,130400,878175130,2495,2495,2495,2495,0
|
|
20231027,130300,878175130,2495,2495,2495,2495,500
|
|
20231027,130200,876927630,2500,2500,2500,2500,846
|
|
20231027,130100,874812630,2500,2500,2500,2500,0
|
|
20231027,130000,874812630,2500,2500,2500,2500,0
|
|
20231027,125900,874812630,2500,2500,2500,2500,1874
|
|
20231027,125800,870127630,2500,2505,2505,2500,360
|
|
20231027,125700,869225890,2505,2505,2505,2505,0
|
|
20231027,125600,869225890,2505,2505,2505,2505,903
|
|
20231027,125500,866963875,2520,2520,2520,2520,0
|
|
20231027,125400,866963875,2520,2520,2520,2520,0
|
|
20231027,125300,866963875,2520,2520,2520,2520,0
|
|
20231027,125200,866963875,2520,2520,2520,2520,3
|
|
20231027,125100,866956315,2520,2520,2520,2520,6989
|
|
20231027,125000,849344035,2520,2510,2520,2510,1730
|
|
20231027,124900,845001725,2520,2520,2520,2520,0
|
|
20231027,124800,845001725,2520,2510,2520,2510,934
|
|
20231027,124700,842657375,2515,2515,2515,2515,0
|
|
20231027,124600,842657375,2515,2515,2515,2515,0
|
|
20231027,124500,842657375,2515,2515,2515,2515,1607
|
|
20231027,124400,838615770,2520,2520,2520,2520,0
|
|
20231027,124300,838615770,2520,2520,2520,2520,660
|
|
20231027,124200,836952570,2520,2520,2520,2520,1
|
|
20231027,124100,836950050,2515,2515,2515,2515,0
|
|
20231027,124000,836950050,2515,2515,2515,2515,1
|
|
20231027,123900,836947535,2515,2515,2515,2515,1176
|
|
20231027,123800,833989895,2515,2520,2520,2510,438
|
|
20231027,123700,832889490,2515,2515,2515,2510,857
|
|
20231027,123600,830736035,2520,2520,2520,2520,10
|
|
20231027,123500,830710835,2520,2520,2520,2520,80
|
|
20231027,123400,830509235,2525,2520,2525,2520,2219
|
|
20231027,123300,824909685,2525,2520,2525,2520,4454
|
|
20231027,123200,813669880,2520,2515,2520,2515,4279
|
|
20231027,123100,802902990,2515,2495,2515,2495,19190
|
|
20231027,123000,754831190,2485,2485,2485,2485,0
|
|
20231027,122900,754831190,2485,2485,2485,2485,0
|
|
20231027,122800,754831190,2485,2485,2485,2485,0
|
|
20231027,122700,754831190,2485,2485,2485,2485,400
|
|
20231027,122600,753837190,2485,2485,2485,2485,0
|
|
20231027,122500,753837190,2485,2485,2485,2485,1000
|
|
20231027,122400,751352190,2490,2490,2490,2490,0
|
|
20231027,122300,751352190,2490,2490,2490,2490,0
|
|
20231027,122200,751352190,2490,2490,2490,2490,0
|
|
20231027,122100,751352190,2490,2490,2490,2490,0
|
|
20231027,122000,751352190,2490,2490,2490,2490,755
|
|
20231027,121900,749472240,2490,2490,2490,2490,0
|
|
20231027,121800,749472240,2490,2490,2490,2490,657
|
|
20231027,121700,747836310,2495,2495,2495,2495,5
|
|
20231027,121600,747823835,2500,2500,2500,2500,5
|
|
20231027,121500,747811335,2500,2500,2500,2500,0
|
|
20231027,121400,747811335,2500,2500,2500,2500,0
|
|
20231027,121300,747811335,2500,2500,2500,2500,39
|
|
20231027,121200,747713835,2500,2500,2500,2500,1
|
|
20231027,121100,747711335,2490,2500,2500,2490,860
|
|
20231027,121000,745564935,2500,2500,2500,2500,0
|
|
20231027,120900,745564935,2500,2500,2500,2500,1
|
|
20231027,120800,745562435,2495,2495,2495,2495,660
|
|
20231027,120700,743915735,2495,2495,2495,2495,10
|
|
20231027,120600,743890785,2495,2495,2495,2495,1335
|
|
20231027,120500,740559960,2500,2500,2500,2500,0
|
|
20231027,120400,740559960,2500,2500,2500,2500,9
|
|
20231027,120300,740537460,2500,2500,2500,2500,100
|
|
20231027,120200,740287460,2500,2500,2500,2500,100
|
|
20231027,120100,740037460,2500,2500,2500,2500,1
|
|
20231027,120000,740034960,2490,2490,2490,2490,10
|
|
20231027,115900,740010060,2490,2490,2490,2490,0
|
|
20231027,115800,740010060,2490,2490,2490,2490,0
|
|
20231027,115700,740010060,2490,2490,2490,2490,0
|
|
20231027,115600,740010060,2490,2490,2490,2490,0
|
|
20231027,115500,740010060,2490,2490,2490,2490,0
|
|
20231027,115400,740010060,2490,2490,2490,2490,0
|
|
20231027,115300,740010060,2490,2490,2490,2490,0
|
|
20231027,115200,740010060,2490,2490,2490,2490,1340
|
|
20231027,115100,736673460,2495,2495,2495,2495,189
|
|
20231027,115000,736201905,2495,2495,2495,2495,2
|
|
20231027,114900,736196915,2490,2485,2490,2485,1344
|
|
20231027,114800,732850360,2485,2485,2485,2485,1
|
|
20231027,114700,732847875,2490,2490,2490,2490,2819
|
|
20231027,114600,725828565,2500,2500,2500,2500,0
|
|
20231027,114500,725828565,2500,2500,2500,2500,0
|
|
20231027,114400,725828565,2500,2500,2500,2500,0
|
|
20231027,114300,725828565,2500,2500,2500,2500,0
|
|
20231027,114200,725828565,2500,2500,2500,2500,0
|
|
20231027,114100,725828565,2500,2500,2500,2500,0
|
|
20231027,114000,725828565,2500,2500,2500,2500,0
|
|
20231027,113900,725828565,2500,2500,2500,2500,0
|
|
20231027,113800,725828565,2500,2500,2500,2500,24
|
|
20231027,113700,725768565,2500,2500,2500,2500,0
|
|
20231027,113600,725768565,2500,2500,2500,2500,0
|
|
20231027,113500,725768565,2500,2500,2500,2500,3
|
|
20231027,113400,725761065,2495,2495,2495,2495,2000
|
|
20231027,113300,720771065,2495,2495,2495,2495,0
|
|
20231027,113200,720771065,2495,2495,2495,2495,0
|
|
20231027,113100,720771065,2495,2495,2495,2495,0
|
|
20231027,113000,720771065,2495,2495,2495,2495,0
|
|
20231027,112900,720771065,2495,2495,2495,2495,10
|
|
20231027,112800,720746115,2500,2500,2500,2500,480
|
|
20231027,112700,719546115,2500,2500,2500,2500,20
|
|
20231027,112600,719496115,2500,2500,2500,2500,300
|
|
20231027,112500,718746115,2500,2495,2500,2495,2069
|
|
20231027,112400,713573960,2505,2500,2505,2500,6663
|
|
20231027,112300,696905620,2495,2495,2495,2495,0
|
|
20231027,112200,696905620,2495,2495,2495,2495,11
|
|
20231027,112100,696878175,2495,2495,2495,2495,0
|
|
20231027,112000,696878175,2495,2490,2495,2485,1177
|
|
20231027,111900,693947445,2500,2500,2500,2500,0
|
|
20231027,111800,693947445,2500,2500,2500,2500,792
|
|
20231027,111700,691967445,2500,2480,2500,2480,3
|
|
20231027,111600,691959970,2490,2500,2500,2490,8151
|
|
20231027,111500,671662480,2490,2490,2495,2490,3093
|
|
20231027,111400,663960460,2485,2485,2485,2485,6
|
|
20231027,111300,663945550,2480,2480,2480,2480,0
|
|
20231027,111200,663945550,2480,2485,2485,2480,5000
|
|
20231027,111100,651530075,2490,2485,2490,2485,51
|
|
20231027,111000,651403335,2490,2490,2490,2490,0
|
|
20231027,110900,651403335,2490,2490,2490,2490,0
|
|
20231027,110800,651403335,2490,2490,2490,2490,0
|
|
20231027,110700,651403335,2490,2490,2490,2490,0
|
|
20231027,110600,651403335,2490,2490,2490,2490,1000
|
|
20231027,110500,648913335,2490,2490,2490,2490,0
|
|
20231027,110400,648913335,2490,2490,2490,2490,0
|
|
20231027,110300,648913335,2490,2490,2490,2490,0
|
|
20231027,110200,648913335,2490,2490,2490,2490,0
|
|
20231027,110100,648913335,2490,2490,2490,2490,0
|
|
20231027,110000,648913335,2490,2485,2490,2485,924
|
|
20231027,105900,646617140,2490,2490,2490,2490,1
|
|
20231027,105800,646614650,2490,2490,2490,2490,1341
|
|
20231027,105700,643275560,2495,2495,2495,2495,0
|
|
20231027,105600,643275560,2495,2495,2495,2495,527
|
|
20231027,105500,641960695,2500,2500,2500,2500,143
|
|
20231027,105400,641603195,2500,2500,2500,2500,974
|
|
20231027,105300,639168195,2505,2505,2505,2505,188
|
|
20231027,105200,638697255,2505,2505,2505,2505,2
|
|
20231027,105100,638692245,2510,2495,2510,2495,13722
|
|
20231027,105000,604394695,2495,2495,2495,2495,0
|
|
20231027,104900,604394695,2495,2495,2495,2495,0
|
|
20231027,104800,604394695,2495,2495,2500,2495,1211
|
|
20231027,104700,601373245,2495,2495,2495,2495,312
|
|
20231027,104600,600594805,2495,2495,2495,2495,584
|
|
20231027,104500,599137725,2495,2495,2495,2495,100
|
|
20231027,104400,598888225,2490,2490,2490,2490,599
|
|
20231027,104300,597396715,2490,2490,2490,2490,0
|
|
20231027,104200,597396715,2490,2480,2490,2480,5653
|
|
20231027,104100,583370780,2475,2475,2475,2475,382
|
|
20231027,104000,582425330,2470,2470,2470,2470,2000
|
|
20231027,103900,577485330,2480,2480,2480,2480,2
|
|
20231027,103800,577480370,2480,2470,2480,2470,203
|
|
20231027,103700,576978930,2480,2475,2480,2475,41
|
|
20231027,103600,576877255,2475,2480,2480,2475,2729
|
|
20231027,103500,570115670,2480,2485,2485,2480,328
|
|
20231027,103400,569301730,2485,2485,2485,2480,120
|
|
20231027,103300,569003545,2480,2480,2480,2480,1
|
|
20231027,103200,569001065,2485,2485,2485,2485,10
|
|
20231027,103100,568976215,2480,2480,2480,2480,0
|
|
20231027,103000,568976215,2480,2480,2480,2480,224
|
|
20231027,102900,568420695,2480,2480,2480,2480,1408
|
|
20231027,102800,564928855,2480,2480,2480,2480,0
|
|
20231027,102700,564928855,2480,2480,2480,2480,163
|
|
20231027,102600,564524615,2480,2475,2480,2475,31
|
|
20231027,102500,564447875,2480,2470,2480,2470,27
|
|
20231027,102400,564380945,2480,2480,2480,2480,10
|
|
20231027,102300,564356145,2480,2475,2480,2475,114
|
|
20231027,102200,564073445,2475,2475,2475,2475,1125
|
|
20231027,102100,561289070,2475,2475,2475,2475,0
|
|
20231027,102000,561289070,2475,2475,2475,2475,630
|
|
20231027,101900,559729820,2475,2465,2475,2465,942
|
|
20231027,101800,557405370,2475,2470,2475,2470,3994
|
|
20231027,101700,547540185,2470,2470,2470,2470,302
|
|
20231027,101600,546794245,2470,2470,2470,2470,1267
|
|
20231027,101500,543664755,2470,2465,2470,2465,1084
|
|
20231027,101400,540990965,2465,2465,2465,2465,500
|
|
20231027,101300,539758465,2465,2445,2465,2445,5614
|
|
20231027,101200,526005385,2445,2440,2445,2440,2654
|
|
20231027,101100,519527625,2440,2440,2440,2440,746
|
|
20231027,101000,517707385,2445,2445,2445,2445,200
|
|
20231027,100900,517218385,2445,2445,2445,2445,406
|
|
20231027,100800,516225715,2445,2445,2445,2445,302
|
|
20231027,100700,515487325,2440,2440,2440,2440,788
|
|
20231027,100600,513564605,2440,2435,2440,2435,1054
|
|
20231027,100500,510997070,2430,2430,2430,2430,1891
|
|
20231027,100400,506401940,2430,2435,2435,2430,159
|
|
20231027,100300,506015320,2430,2435,2435,2425,13606
|
|
20231027,100200,472992460,2435,2440,2440,2430,8490
|
|
20231027,100100,452353890,2435,2440,2440,2435,1753
|
|
20231027,100000,448077155,2440,2435,2445,2435,2385
|
|
20231027,095900,442268025,2440,2440,2450,2440,1699
|
|
20231027,095800,438121725,2440,2430,2440,2425,6390
|
|
20231027,095700,422619565,2430,2435,2440,2430,3320
|
|
20231027,095600,414539490,2440,2450,2450,2440,3946
|
|
20231027,095500,404901090,2450,2460,2460,2445,3115
|
|
20231027,095400,397269895,2460,2465,2465,2460,1000
|
|
20231027,095300,394807935,2470,2470,2470,2470,592
|
|
20231027,095200,393345695,2470,2475,2475,2470,739
|
|
20231027,095100,391519365,2475,2475,2475,2475,210
|
|
20231027,095000,390999615,2475,2470,2475,2470,1293
|
|
20231027,094900,387802900,2470,2465,2470,2465,800
|
|
20231027,094800,385827900,2465,2460,2470,2455,2200
|
|
20231027,094700,380421900,2460,2465,2470,2460,4663
|
|
20231027,094600,368908845,2465,2470,2470,2465,635
|
|
20231027,094500,367342300,2470,2475,2475,2470,57
|
|
20231027,094400,367201475,2475,2475,2475,2475,450
|
|
20231027,094300,366087725,2470,2460,2470,2460,7514
|
|
20231027,094200,347565470,2450,2450,2450,2450,1168
|
|
20231027,094100,344703870,2450,2465,2465,2450,1914
|
|
20231027,094000,340008245,2465,2460,2465,2460,927
|
|
20231027,093900,337724655,2450,2450,2455,2450,2345
|
|
20231027,093800,331978405,2450,2455,2455,2450,981
|
|
20231027,093700,329572455,2455,2450,2455,2445,2102
|
|
20231027,093600,324430505,2450,2465,2465,2450,3317
|
|
20231027,093500,316282885,2465,2465,2470,2465,2373
|
|
20231027,093400,310433435,2470,2470,2470,2470,902
|
|
20231027,093300,308205495,2470,2460,2470,2455,5005
|
|
20231027,093200,295902635,2455,2460,2460,2450,2837
|
|
20231027,093100,288945025,2460,2460,2460,2460,590
|
|
20231027,093000,287493625,2460,2445,2460,2445,1419
|
|
20231027,092900,284016920,2445,2460,2460,2445,5099
|
|
20231027,092800,271527175,2455,2470,2470,2455,6469
|
|
20231027,092700,255618150,2470,2475,2475,2470,442
|
|
20231027,092600,254525655,2470,2475,2475,2455,3611
|
|
20231027,092500,245634140,2475,2480,2480,2475,612
|
|
20231027,092400,244118690,2480,2480,2480,2480,529
|
|
20231027,092300,242806770,2480,2480,2480,2475,3076
|
|
20231027,092200,235190640,2480,2490,2490,2480,706
|
|
20231027,092100,233438210,2490,2490,2490,2490,513
|
|
20231027,092000,232160840,2490,2490,2490,2490,604
|
|
20231027,091900,230656880,2495,2490,2495,2490,320
|
|
20231027,091800,229858980,2490,2495,2495,2485,3036
|
|
20231027,091700,222312920,2485,2495,2495,2485,1570
|
|
20231027,091600,218402875,2500,2500,2510,2500,7342
|
|
20231027,091500,200030605,2500,2495,2500,2495,554
|
|
20231027,091400,198647260,2495,2490,2495,2490,799
|
|
20231027,091300,196655255,2490,2485,2495,2480,3289
|
|
20231027,091200,188488265,2500,2500,2510,2485,8378
|
|
20231027,091100,167636630,2500,2505,2510,2500,2614
|
|
20231027,091000,161097035,2505,2490,2520,2490,6418
|
|
20231027,090900,145033755,2490,2490,2490,2480,220
|
|
20231027,090800,144486905,2490,2495,2495,2480,6097
|
|
20231027,090700,129275960,2500,2510,2510,2475,5846
|
|
20231027,090600,114675770,2510,2520,2520,2510,339
|
|
20231027,090500,113823255,2520,2520,2525,2500,11249
|
|
20231027,090400,85482290,2530,2515,2530,2495,4886
|
|
20231027,090300,73209225,2510,2505,2530,2505,4765
|
|
20231027,090200,61216430,2505,2485,2510,2485,12147
|
|
20231027,090100,30886905,2465,2465,2475,2465,1601
|
|
20231027,090000,26939440,2475,2425,2525,2425,10994
|