628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192500,1599452455,2665,2665,2665,2665,12191
|
|
20231024,192400,1599452455,2665,2665,2665,2665,0
|
|
20231024,192300,1599452455,2665,2665,2665,2665,0
|
|
20231024,192200,1599452455,2665,2665,2665,2665,0
|
|
20231024,192100,1599452455,2665,2665,2665,2665,0
|
|
20231024,192000,1599452455,2665,2665,2665,2665,0
|
|
20231024,191900,1599452455,2665,2665,2665,2665,0
|
|
20231024,191800,1599452455,2665,2665,2665,2665,0
|
|
20231024,191700,1599452455,2665,2665,2665,2665,0
|
|
20231024,191600,1599452455,2665,2665,2665,2665,0
|
|
20231024,191500,1599452455,2665,2665,2665,2665,0
|
|
20231024,191400,1599452455,2665,2665,2665,2665,0
|
|
20231024,191300,1599452455,2665,2665,2665,2665,0
|
|
20231024,191200,1599452455,2665,2665,2665,2665,0
|
|
20231024,191100,1599452455,2665,2665,2665,2665,0
|
|
20231024,191000,1599452455,2665,2665,2665,2665,0
|
|
20231024,190900,1599452455,2665,2665,2665,2665,0
|
|
20231024,190800,1599452455,2665,2665,2665,2665,0
|
|
20231024,190700,1599452455,2665,2665,2665,2665,0
|
|
20231024,190600,1599452455,2665,2665,2665,2665,0
|
|
20231024,190500,1599452455,2665,2665,2665,2665,0
|
|
20231024,190400,1599452455,2665,2665,2665,2665,0
|
|
20231024,190300,1599452455,2665,2665,2665,2665,0
|
|
20231024,190200,1599452455,2665,2665,2665,2665,0
|
|
20231024,190100,1599452455,2665,2665,2665,2665,0
|
|
20231024,190000,1599452455,2665,2665,2665,2665,0
|
|
20231024,185900,1599452455,2665,2665,2665,2665,0
|
|
20231024,185800,1599452455,2665,2665,2665,2665,0
|
|
20231024,185700,1599452455,2665,2665,2665,2665,0
|
|
20231024,185600,1599452455,2665,2665,2665,2665,0
|
|
20231024,185500,1599452455,2665,2665,2665,2665,12191
|
|
20231024,185400,1599452455,2665,2665,2665,2665,0
|
|
20231024,185300,1599452455,2665,2665,2665,2665,0
|
|
20231024,185200,1599452455,2665,2665,2665,2665,0
|
|
20231024,185100,1599452455,2665,2665,2665,2665,0
|
|
20231024,185000,1599452455,2665,2665,2665,2665,0
|
|
20231024,184900,1599452455,2665,2665,2665,2665,0
|
|
20231024,184800,1599452455,2665,2665,2665,2665,0
|
|
20231024,184700,1599452455,2665,2665,2665,2665,0
|
|
20231024,184600,1599452455,2665,2665,2665,2665,0
|
|
20231024,184500,1599452455,2665,2665,2665,2665,0
|
|
20231024,184400,1599452455,2665,2665,2665,2665,0
|
|
20231024,184300,1599452455,2665,2665,2665,2665,0
|
|
20231024,184200,1599452455,2665,2665,2665,2665,0
|
|
20231024,184100,1599452455,2665,2665,2665,2665,0
|
|
20231024,184000,1599452455,2665,2665,2665,2665,0
|
|
20231024,183900,1599452455,2665,2665,2665,2665,0
|
|
20231024,183800,1599452455,2665,2665,2665,2665,0
|
|
20231024,183700,1599452455,2665,2665,2665,2665,0
|
|
20231024,183600,1599452455,2665,2665,2665,2665,0
|
|
20231024,183500,1599452455,2665,2665,2665,2665,0
|
|
20231024,183400,1599452455,2665,2665,2665,2665,0
|
|
20231024,183300,1599452455,2665,2665,2665,2665,0
|
|
20231024,183200,1599452455,2665,2665,2665,2665,0
|
|
20231024,183100,1599452455,2665,2665,2665,2665,0
|
|
20231024,183000,1599452455,2665,2665,2665,2665,0
|
|
20231024,182900,1599452455,2665,2665,2665,2665,0
|
|
20231024,182800,1599452455,2665,2665,2665,2665,0
|
|
20231024,182700,1599452455,2665,2665,2665,2665,0
|
|
20231024,182600,1599452455,2665,2665,2665,2665,0
|
|
20231024,182500,1599452455,2665,2665,2665,2665,12191
|
|
20231024,182400,1599452455,2665,2665,2665,2665,0
|
|
20231024,182300,1599452455,2665,2665,2665,2665,0
|
|
20231024,182200,1599452455,2665,2665,2665,2665,0
|
|
20231024,182100,1599452455,2665,2665,2665,2665,0
|
|
20231024,182000,1599452455,2665,2665,2665,2665,0
|
|
20231024,181900,1599452455,2665,2665,2665,2665,0
|
|
20231024,181800,1599452455,2665,2665,2665,2665,0
|
|
20231024,181700,1599452455,2665,2665,2665,2665,0
|
|
20231024,181600,1599452455,2665,2665,2665,2665,0
|
|
20231024,181500,1599452455,2665,2665,2665,2665,0
|
|
20231024,181400,1599452455,2665,2665,2665,2665,0
|
|
20231024,181300,1599452455,2665,2665,2665,2665,0
|
|
20231024,181200,1599452455,2665,2665,2665,2665,0
|
|
20231024,181100,1599452455,2665,2665,2665,2665,0
|
|
20231024,181000,1599452455,2665,2665,2665,2665,0
|
|
20231024,180900,1599452455,2665,2665,2665,2665,0
|
|
20231024,180800,1599452455,2665,2665,2665,2665,0
|
|
20231024,180700,1599452455,2665,2665,2665,2665,0
|
|
20231024,180600,1599452455,2665,2665,2665,2665,0
|
|
20231024,180500,1599452455,2665,2665,2665,2665,0
|
|
20231024,180400,1599452455,2665,2665,2665,2665,0
|
|
20231024,180300,1599452455,2665,2665,2665,2665,0
|
|
20231024,180200,1599452455,2665,2665,2665,2665,0
|
|
20231024,180100,1599452455,2665,2665,2665,2665,0
|
|
20231024,180000,1599452455,2665,2665,2665,2665,0
|
|
20231024,175900,1599452455,2665,2665,2665,2665,0
|
|
20231024,175800,1599452455,2665,2665,2665,2665,0
|
|
20231024,175700,1599452455,2665,2665,2665,2665,0
|
|
20231024,175600,1599452455,2665,2665,2665,2665,0
|
|
20231024,175500,1599452455,2665,2665,2665,2665,12191
|
|
20231024,175400,1599452455,2665,2665,2665,2665,0
|
|
20231024,175300,1599452455,2665,2665,2665,2665,0
|
|
20231024,175200,1599452455,2665,2665,2665,2665,0
|
|
20231024,175100,1599452455,2665,2665,2665,2665,0
|
|
20231024,175000,1599452455,2665,2665,2665,2665,0
|
|
20231024,174900,1599452455,2665,2665,2665,2665,0
|
|
20231024,174800,1599452455,2665,2665,2665,2665,0
|
|
20231024,174700,1599452455,2665,2665,2665,2665,0
|
|
20231024,174600,1599452455,2665,2665,2665,2665,0
|
|
20231024,174500,1599452455,2665,2665,2665,2665,0
|
|
20231024,174400,1599452455,2665,2665,2665,2665,0
|
|
20231024,174300,1599452455,2665,2665,2665,2665,0
|
|
20231024,174200,1599452455,2665,2665,2665,2665,0
|
|
20231024,174100,1599452455,2665,2665,2665,2665,0
|
|
20231024,174000,1599452455,2665,2665,2665,2665,0
|
|
20231024,173900,1599452455,2665,2665,2665,2665,0
|
|
20231024,173800,1599452455,2665,2665,2665,2665,0
|
|
20231024,173700,1599452455,2665,2665,2665,2665,0
|
|
20231024,173600,1599452455,2665,2665,2665,2665,0
|
|
20231024,173500,1599452455,2665,2665,2665,2665,0
|
|
20231024,173400,1599452455,2665,2665,2665,2665,0
|
|
20231024,173300,1599452455,2665,2665,2665,2665,0
|
|
20231024,173200,1599452455,2665,2665,2665,2665,0
|
|
20231024,173100,1599452455,2665,2665,2665,2665,0
|
|
20231024,173000,1599452455,2665,2665,2665,2665,0
|
|
20231024,172900,1599452455,2665,2665,2665,2665,0
|
|
20231024,172800,1599452455,2665,2665,2665,2665,0
|
|
20231024,172700,1599452455,2665,2665,2665,2665,0
|
|
20231024,172600,1599452455,2665,2665,2665,2665,0
|
|
20231024,172500,1599452455,2665,2665,2665,2665,12191
|
|
20231024,172400,1599452455,2665,2665,2665,2665,0
|
|
20231024,172300,1599452455,2665,2665,2665,2665,0
|
|
20231024,172200,1599452455,2665,2665,2665,2665,0
|
|
20231024,172100,1599452455,2665,2665,2665,2665,0
|
|
20231024,172000,1599452455,2665,2665,2665,2665,0
|
|
20231024,171900,1599452455,2665,2665,2665,2665,0
|
|
20231024,171800,1599452455,2665,2665,2665,2665,0
|
|
20231024,171700,1599452455,2665,2665,2665,2665,0
|
|
20231024,171600,1599452455,2665,2665,2665,2665,0
|
|
20231024,171500,1599452455,2665,2665,2665,2665,0
|
|
20231024,171400,1599452455,2665,2665,2665,2665,0
|
|
20231024,171300,1599452455,2665,2665,2665,2665,0
|
|
20231024,171200,1599452455,2665,2665,2665,2665,0
|
|
20231024,171100,1599452455,2665,2665,2665,2665,0
|
|
20231024,171000,1599452455,2665,2665,2665,2665,0
|
|
20231024,170900,1599452455,2665,2665,2665,2665,0
|
|
20231024,170800,1599452455,2665,2665,2665,2665,0
|
|
20231024,170700,1599452455,2665,2665,2665,2665,0
|
|
20231024,170600,1599452455,2665,2665,2665,2665,0
|
|
20231024,170500,1599452455,2665,2665,2665,2665,0
|
|
20231024,170400,1599452455,2665,2665,2665,2665,0
|
|
20231024,170300,1599452455,2665,2665,2665,2665,0
|
|
20231024,170200,1599452455,2665,2665,2665,2665,0
|
|
20231024,170100,1599452455,2665,2665,2665,2665,0
|
|
20231024,170000,1599452455,2665,2665,2665,2665,0
|
|
20231024,165900,1599452455,2665,2665,2665,2665,0
|
|
20231024,165800,1599452455,2665,2665,2665,2665,0
|
|
20231024,165700,1599452455,2665,2665,2665,2665,0
|
|
20231024,165600,1599452455,2665,2665,2665,2665,0
|
|
20231024,165500,1599452455,2665,2665,2665,2665,12191
|
|
20231024,165400,1599452455,2665,2665,2665,2665,0
|
|
20231024,165300,1599452455,2665,2665,2665,2665,0
|
|
20231024,165200,1599452455,2665,2665,2665,2665,0
|
|
20231024,165100,1599452455,2665,2665,2665,2665,0
|
|
20231024,165000,1599452455,2665,2665,2665,2665,0
|
|
20231024,164900,1599452455,2665,2665,2665,2665,0
|
|
20231024,164800,1599452455,2665,2665,2665,2665,0
|
|
20231024,164700,1599452455,2665,2665,2665,2665,0
|
|
20231024,164600,1599452455,2665,2665,2665,2665,0
|
|
20231024,164500,1599452455,2665,2665,2665,2665,0
|
|
20231024,164400,1599452455,2665,2665,2665,2665,0
|
|
20231024,164300,1599452455,2665,2665,2665,2665,0
|
|
20231024,164200,1599452455,2665,2665,2665,2665,0
|
|
20231024,164100,1599452455,2665,2665,2665,2665,0
|
|
20231024,164000,1599452455,2665,2665,2665,2665,0
|
|
20231024,163900,1599452455,2665,2665,2665,2665,0
|
|
20231024,163800,1599452455,2665,2665,2665,2665,0
|
|
20231024,163700,1599452455,2665,2665,2665,2665,0
|
|
20231024,163600,1599452455,2665,2665,2665,2665,0
|
|
20231024,163500,1599452455,2665,2665,2665,2665,0
|
|
20231024,163400,1599452455,2665,2665,2665,2665,0
|
|
20231024,163300,1599452455,2665,2665,2665,2665,0
|
|
20231024,163200,1599452455,2665,2665,2665,2665,0
|
|
20231024,163100,1599452455,2665,2665,2665,2665,0
|
|
20231024,163000,1599452455,2665,2665,2665,2665,0
|
|
20231024,162900,1599452455,2665,2665,2665,2665,0
|
|
20231024,162800,1599452455,2665,2665,2665,2665,0
|
|
20231024,162700,1599452455,2665,2665,2665,2665,0
|
|
20231024,162600,1599452455,2665,2665,2665,2665,0
|
|
20231024,162500,1599452455,2665,2665,2665,2665,12191
|
|
20231024,162400,1599452455,2665,2665,2665,2665,0
|
|
20231024,162300,1599452455,2665,2665,2665,2665,0
|
|
20231024,162200,1599452455,2665,2665,2665,2665,0
|
|
20231024,162100,1599452455,2665,2665,2665,2665,0
|
|
20231024,162000,1599452455,2665,2665,2665,2665,0
|
|
20231024,161900,1599452455,2665,2665,2665,2665,0
|
|
20231024,161800,1599452455,2665,2665,2665,2665,0
|
|
20231024,161700,1599452455,2665,2665,2665,2665,0
|
|
20231024,161600,1599452455,2665,2665,2665,2665,0
|
|
20231024,161500,1599452455,2665,2665,2665,2665,0
|
|
20231024,161400,1599452455,2665,2665,2665,2665,0
|
|
20231024,161300,1599452455,2665,2665,2665,2665,0
|
|
20231024,161200,1599452455,2665,2665,2665,2665,0
|
|
20231024,161100,1599452455,2665,2665,2665,2665,0
|
|
20231024,161000,1599452455,2665,2665,2665,2665,0
|
|
20231024,160900,1599452455,2665,2665,2665,2665,0
|
|
20231024,160800,1599452455,2665,2665,2665,2665,0
|
|
20231024,160700,1599452455,2665,2665,2665,2665,0
|
|
20231024,160600,1599452455,2665,2665,2665,2665,0
|
|
20231024,160500,1599452455,2665,2665,2665,2665,0
|
|
20231024,160400,1599452455,2665,2665,2665,2665,0
|
|
20231024,160300,1599452455,2665,2665,2665,2665,0
|
|
20231024,160200,1599452455,2665,2665,2665,2665,0
|
|
20231024,160100,1599452455,2665,2665,2665,2665,0
|
|
20231024,160000,1599452455,2665,2665,2665,2665,0
|
|
20231024,155900,1599452455,2665,2665,2665,2665,0
|
|
20231024,155800,1599452455,2665,2665,2665,2665,0
|
|
20231024,155700,1599452455,2665,2665,2665,2665,0
|
|
20231024,155600,1599452455,2665,2665,2665,2665,0
|
|
20231024,155500,1599452455,2665,2665,2665,2665,12191
|
|
20231024,155400,1599452455,2665,2665,2665,2665,0
|
|
20231024,155300,1599452455,2665,2665,2665,2665,0
|
|
20231024,155200,1599452455,2665,2665,2665,2665,0
|
|
20231024,155100,1599452455,2665,2665,2665,2665,0
|
|
20231024,155000,1599452455,2665,2665,2665,2665,0
|
|
20231024,154900,1599452455,2665,2665,2665,2665,0
|
|
20231024,154800,1599452455,2665,2665,2665,2665,0
|
|
20231024,154700,1599452455,2665,2665,2665,2665,0
|
|
20231024,154600,1599452455,2665,2665,2665,2665,0
|
|
20231024,154500,1599452455,2665,2665,2665,2665,0
|
|
20231024,154400,1599452455,2665,2665,2665,2665,0
|
|
20231024,154300,1599452455,2665,2665,2665,2665,0
|
|
20231024,154200,1599452455,2665,2665,2665,2665,0
|
|
20231024,154100,1599452455,2665,2665,2665,2665,0
|
|
20231024,154000,1599452455,2665,2665,2665,2665,0
|
|
20231024,153900,1599452455,2665,2665,2665,2665,0
|
|
20231024,153800,1599452455,2665,2665,2665,2665,0
|
|
20231024,153700,1599452455,2665,2665,2665,2665,0
|
|
20231024,153600,1599452455,2665,2665,2665,2665,0
|
|
20231024,153500,1599452455,2665,2665,2665,2665,0
|
|
20231024,153400,1599452455,2665,2665,2665,2665,0
|
|
20231024,153300,1599452455,2665,2665,2665,2665,0
|
|
20231024,153200,1599452455,2665,2665,2665,2665,0
|
|
20231024,153100,1599452455,2665,2665,2665,2665,0
|
|
20231024,153000,1599452455,2665,2665,2665,2665,12191
|
|
20231024,152900,1566963440,2640,2640,2640,2640,0
|
|
20231024,152800,1566963440,2640,2640,2640,2640,0
|
|
20231024,152700,1566963440,2640,2640,2640,2640,0
|
|
20231024,152600,1566963440,2640,2640,2640,2640,0
|
|
20231024,152500,1566963440,2640,2640,2640,2640,0
|
|
20231024,152400,1566963440,2640,2640,2640,2640,0
|
|
20231024,152300,1566963440,2640,2640,2640,2640,0
|
|
20231024,152200,1566963440,2640,2640,2640,2640,0
|
|
20231024,152100,1566963440,2640,2640,2640,2640,0
|
|
20231024,152000,1566963440,2640,2640,2640,2640,0
|
|
20231024,151900,1566963440,2640,2650,2650,2630,4288
|
|
20231024,151800,1555631810,2650,2645,2650,2630,1626
|
|
20231024,151700,1551323875,2645,2640,2650,2630,273
|
|
20231024,151600,1550604140,2650,2640,2650,2640,1944
|
|
20231024,151500,1545465645,2640,2640,2640,2615,12446
|
|
20231024,151400,1512916185,2635,2630,2640,2630,391
|
|
20231024,151300,1511886370,2640,2640,2640,2640,0
|
|
20231024,151200,1511886370,2640,2620,2640,2610,2451
|
|
20231024,151100,1505479915,2625,2640,2645,2625,1146
|
|
20231024,151000,1502455530,2640,2640,2640,2640,0
|
|
20231024,150900,1502455530,2640,2625,2640,2625,839
|
|
20231024,150800,1500244455,2635,2630,2640,2630,2569
|
|
20231024,150700,1493476110,2635,2635,2635,2635,0
|
|
20231024,150600,1493476110,2635,2635,2635,2635,55
|
|
20231024,150500,1493331185,2640,2630,2640,2630,1035
|
|
20231024,150400,1490603970,2635,2635,2635,2635,0
|
|
20231024,150300,1490603970,2635,2635,2635,2635,347
|
|
20231024,150200,1489689625,2640,2640,2640,2640,2613
|
|
20231024,150100,1482791305,2650,2640,2650,2635,3354
|
|
20231024,150000,1473924555,2640,2640,2640,2640,1
|
|
20231024,145900,1473921915,2635,2640,2640,2635,6
|
|
20231024,145800,1473906080,2640,2640,2640,2620,304
|
|
20231024,145700,1473104140,2635,2635,2635,2635,1069
|
|
20231024,145600,1470287325,2635,2620,2635,2620,1631
|
|
20231024,145500,1466014090,2635,2635,2635,2635,102
|
|
20231024,145400,1465745320,2640,2640,2640,2640,1
|
|
20231024,145300,1465742680,2640,2640,2640,2640,2
|
|
20231024,145200,1465737400,2640,2640,2640,2640,5
|
|
20231024,145100,1465724200,2640,2640,2640,2640,5
|
|
20231024,145000,1465711000,2640,2640,2640,2640,114
|
|
20231024,144900,1465410040,2640,2640,2640,2640,0
|
|
20231024,144800,1465410040,2640,2625,2640,2625,11
|
|
20231024,144700,1465381015,2640,2630,2640,2630,401
|
|
20231024,144600,1464326375,2640,2630,2640,2615,4991
|
|
20231024,144500,1451207765,2630,2630,2630,2630,5
|
|
20231024,144400,1451194615,2630,2630,2630,2630,0
|
|
20231024,144300,1451194615,2630,2635,2635,2630,4
|
|
20231024,144200,1451184085,2640,2640,2640,2640,50
|
|
20231024,144100,1451052085,2640,2630,2640,2620,501
|
|
20231024,144000,1449736405,2645,2650,2650,2630,8
|
|
20231024,143900,1449715250,2645,2640,2645,2640,1387
|
|
20231024,143800,1446049145,2640,2615,2640,2615,848
|
|
20231024,143700,1443827070,2635,2625,2635,2605,1001
|
|
20231024,143600,1441215475,2640,2640,2640,2640,1001
|
|
20231024,143500,1438572835,2625,2630,2630,2625,1350
|
|
20231024,143400,1435029065,2625,2625,2640,2625,301
|
|
20231024,143300,1434237375,2625,2640,2645,2620,1022
|
|
20231024,143200,1431541415,2640,2640,2645,2630,876
|
|
20231024,143100,1429230205,2640,2625,2640,2625,360
|
|
20231024,143000,1428282095,2615,2615,2615,2615,254
|
|
20231024,142900,1427617885,2615,2615,2615,2615,1022
|
|
20231024,142800,1424945355,2630,2610,2630,2610,110
|
|
20231024,142700,1424658055,2635,2635,2635,2625,2001
|
|
20231024,142600,1419388060,2610,2615,2630,2610,300
|
|
20231024,142500,1418601055,2635,2625,2635,2625,100
|
|
20231024,142400,1418338215,2625,2625,2625,2625,300
|
|
20231024,142300,1417550715,2625,2625,2625,2625,1
|
|
20231024,142200,1417548090,2610,2610,2610,2610,498
|
|
20231024,142100,1416248310,2625,2625,2625,2625,0
|
|
20231024,142000,1416248310,2625,2625,2625,2625,7
|
|
20231024,141900,1416229935,2625,2625,2625,2625,2
|
|
20231024,141800,1416224685,2610,2625,2625,2610,460
|
|
20231024,141700,1415021800,2615,2630,2630,2615,1417
|
|
20231024,141600,1411309190,2630,2625,2630,2625,1943
|
|
20231024,141500,1406200760,2625,2620,2625,2605,1003
|
|
20231024,141400,1403573675,2610,2610,2610,2605,5672
|
|
20231024,141300,1388772600,2605,2605,2605,2605,2573
|
|
20231024,141200,1382069935,2605,2605,2605,2605,0
|
|
20231024,141100,1382069935,2605,2605,2605,2605,590
|
|
20231024,141000,1380532985,2605,2595,2605,2595,1138
|
|
20231024,140900,1377574385,2590,2595,2595,2590,755
|
|
20231024,140800,1375615165,2595,2595,2595,2595,22
|
|
20231024,140700,1375558075,2595,2595,2595,2595,172
|
|
20231024,140600,1375111735,2600,2595,2600,2595,219
|
|
20231024,140500,1374542415,2600,2590,2600,2590,2357
|
|
20231024,140400,1368432275,2590,2590,2590,2590,1
|
|
20231024,140300,1368429685,2585,2585,2585,2585,753
|
|
20231024,140200,1366483180,2580,2580,2580,2580,482
|
|
20231024,140100,1365239620,2580,2580,2580,2580,1
|
|
20231024,140000,1365237040,2560,2560,2575,2555,6109
|
|
20231024,135900,1349547105,2565,2565,2565,2565,0
|
|
20231024,135800,1349547105,2565,2565,2565,2565,10
|
|
20231024,135700,1349521455,2565,2560,2565,2555,33
|
|
20231024,135600,1349437115,2565,2560,2570,2560,907
|
|
20231024,135500,1347110740,2570,2570,2570,2570,0
|
|
20231024,135400,1347110740,2570,2570,2570,2570,1
|
|
20231024,135300,1347108170,2555,2555,2565,2555,1106
|
|
20231024,135200,1344277780,2565,2555,2565,2555,58
|
|
20231024,135100,1344129060,2565,2565,2565,2565,1
|
|
20231024,135000,1344126495,2565,2565,2565,2565,0
|
|
20231024,134900,1344126495,2565,2565,2565,2565,2
|
|
20231024,134800,1344121365,2565,2565,2565,2565,20
|
|
20231024,134700,1344070065,2565,2565,2565,2565,50
|
|
20231024,134600,1343941815,2570,2570,2570,2570,0
|
|
20231024,134500,1343941815,2570,2570,2570,2570,0
|
|
20231024,134400,1343941815,2570,2570,2570,2570,0
|
|
20231024,134300,1343941815,2570,2565,2570,2565,101
|
|
20231024,134200,1343682745,2565,2565,2565,2565,0
|
|
20231024,134100,1343682745,2565,2565,2565,2565,0
|
|
20231024,134000,1343682745,2565,2565,2565,2565,5
|
|
20231024,133900,1343669920,2565,2565,2565,2565,200
|
|
20231024,133800,1343156920,2565,2565,2565,2565,17
|
|
20231024,133700,1343113315,2565,2565,2565,2565,1
|
|
20231024,133600,1343110750,2555,2560,2560,2555,426
|
|
20231024,133500,1342022315,2570,2570,2570,2570,0
|
|
20231024,133400,1342022315,2570,2570,2570,2565,32
|
|
20231024,133300,1341940225,2565,2565,2565,2565,56
|
|
20231024,133200,1341796585,2575,2575,2575,2575,0
|
|
20231024,133100,1341796585,2575,2575,2575,2575,106
|
|
20231024,133000,1341523635,2575,2575,2575,2575,349
|
|
20231024,132900,1340624960,2575,2575,2575,2575,1
|
|
20231024,132800,1340622385,2570,2570,2570,2570,141
|
|
20231024,132700,1340260015,2570,2560,2570,2555,5634
|
|
20231024,132600,1325810645,2560,2560,2560,2560,1
|
|
20231024,132500,1325808085,2550,2560,2560,2550,294
|
|
20231024,132400,1325058365,2560,2560,2560,2560,6
|
|
20231024,132300,1325043005,2560,2560,2560,2560,0
|
|
20231024,132200,1325043005,2560,2560,2560,2560,0
|
|
20231024,132100,1325043005,2560,2560,2560,2560,3
|
|
20231024,132000,1325035325,2560,2560,2560,2560,0
|
|
20231024,131900,1325035325,2560,2560,2560,2560,0
|
|
20231024,131800,1325035325,2560,2560,2560,2545,18
|
|
20231024,131700,1324989465,2555,2555,2555,2555,8
|
|
20231024,131600,1324969025,2555,2555,2555,2555,877
|
|
20231024,131500,1322728290,2550,2555,2555,2550,1592
|
|
20231024,131400,1318666920,2555,2555,2555,2555,10
|
|
20231024,131300,1318641370,2555,2555,2555,2555,2
|
|
20231024,131200,1318636260,2555,2550,2555,2550,2465
|
|
20231024,131100,1312349435,2550,2550,2550,2550,60
|
|
20231024,131000,1312196435,2550,2550,2550,2550,1
|
|
20231024,130900,1312193885,2540,2545,2550,2540,612
|
|
20231024,130800,1310637385,2545,2545,2545,2545,0
|
|
20231024,130700,1310637385,2545,2545,2545,2545,161
|
|
20231024,130600,1310227640,2550,2550,2550,2550,0
|
|
20231024,130500,1310227640,2550,2540,2550,2540,2044
|
|
20231024,130400,1305028920,2540,2540,2540,2540,0
|
|
20231024,130300,1305028920,2540,2540,2540,2540,10
|
|
20231024,130200,1305003520,2540,2540,2540,2540,0
|
|
20231024,130100,1305003520,2540,2540,2540,2540,357
|
|
20231024,130000,1304096740,2540,2540,2540,2540,30
|
|
20231024,125900,1304020540,2540,2540,2540,2540,11
|
|
20231024,125800,1303992600,2535,2535,2535,2535,848
|
|
20231024,125700,1301842920,2530,2525,2530,2525,1273
|
|
20231024,125600,1298623000,2525,2525,2525,2525,200
|
|
20231024,125500,1298118000,2510,2510,2510,2510,0
|
|
20231024,125400,1298118000,2510,2510,2510,2510,0
|
|
20231024,125300,1298118000,2510,2510,2510,2510,0
|
|
20231024,125200,1298118000,2510,2515,2515,2505,228
|
|
20231024,125100,1297545225,2525,2525,2525,2525,100
|
|
20231024,125000,1297292725,2525,2525,2525,2525,159
|
|
20231024,124900,1296891250,2525,2525,2525,2525,0
|
|
20231024,124800,1296891250,2525,2525,2525,2525,0
|
|
20231024,124700,1296891250,2525,2525,2525,2525,0
|
|
20231024,124600,1296891250,2525,2525,2525,2525,2
|
|
20231024,124500,1296886200,2520,2505,2520,2500,663
|
|
20231024,124400,1295219315,2500,2505,2510,2500,776
|
|
20231024,124300,1293273160,2500,2500,2500,2500,0
|
|
20231024,124200,1293273160,2500,2520,2520,2495,993
|
|
20231024,124100,1290788765,2515,2520,2520,2515,187
|
|
20231024,124000,1290317585,2510,2505,2520,2495,2785
|
|
20231024,123900,1283331245,2495,2515,2515,2495,2000
|
|
20231024,123800,1278324950,2510,2515,2515,2510,11
|
|
20231024,123700,1278297330,2520,2520,2520,2520,0
|
|
20231024,123600,1278297330,2520,2520,2520,2520,0
|
|
20231024,123500,1278297330,2520,2520,2520,2520,188
|
|
20231024,123400,1277823570,2505,2515,2515,2505,1444
|
|
20231024,123300,1274200545,2510,2515,2515,2510,400
|
|
20231024,123200,1273195655,2505,2510,2510,2505,1100
|
|
20231024,123100,1270439230,2505,2530,2530,2505,1609
|
|
20231024,123000,1266402960,2530,2530,2530,2530,1
|
|
20231024,122900,1266400430,2540,2535,2540,2535,261
|
|
20231024,122800,1265738535,2530,2530,2530,2530,0
|
|
20231024,122700,1265738535,2530,2525,2530,2505,2015
|
|
20231024,122600,1260649775,2525,2525,2525,2525,0
|
|
20231024,122500,1260649775,2525,2530,2530,2525,619
|
|
20231024,122400,1259084955,2535,2535,2535,2535,1
|
|
20231024,122300,1259082420,2530,2530,2530,2530,0
|
|
20231024,122200,1259082420,2530,2530,2530,2530,0
|
|
20231024,122100,1259082420,2530,2530,2530,2530,0
|
|
20231024,122000,1259082420,2530,2530,2530,2530,0
|
|
20231024,121900,1259082420,2530,2530,2530,2530,500
|
|
20231024,121800,1257817420,2520,2520,2520,2520,0
|
|
20231024,121700,1257817420,2520,2525,2525,2520,679
|
|
20231024,121600,1256102965,2515,2515,2515,2515,250
|
|
20231024,121500,1255474215,2525,2525,2525,2525,200
|
|
20231024,121400,1254969215,2525,2525,2525,2525,1
|
|
20231024,121300,1254966690,2525,2525,2525,2525,0
|
|
20231024,121200,1254966690,2525,2525,2525,2525,124
|
|
20231024,121100,1254653590,2525,2530,2530,2525,408
|
|
20231024,121000,1253622155,2535,2535,2535,2535,0
|
|
20231024,120900,1253622155,2535,2535,2535,2535,18
|
|
20231024,120800,1253576525,2540,2540,2540,2540,0
|
|
20231024,120700,1253576525,2540,2540,2540,2540,1
|
|
20231024,120600,1253573985,2540,2535,2540,2535,6
|
|
20231024,120500,1253558770,2540,2535,2540,2535,10
|
|
20231024,120400,1253533410,2535,2540,2540,2535,137
|
|
20231024,120300,1253185505,2540,2540,2540,2540,70
|
|
20231024,120200,1253007705,2540,2545,2545,2540,325
|
|
20231024,120100,1252180605,2545,2535,2545,2535,114
|
|
20231024,120000,1251891090,2540,2535,2540,2535,13
|
|
20231024,115900,1251858130,2535,2540,2545,2535,275
|
|
20231024,115800,1251160645,2550,2550,2550,2545,62
|
|
20231024,115700,1251002555,2550,2550,2550,2550,0
|
|
20231024,115600,1251002555,2550,2550,2550,2550,1
|
|
20231024,115500,1251000005,2545,2545,2545,2545,5
|
|
20231024,115400,1250987280,2550,2550,2550,2550,1
|
|
20231024,115300,1250984730,2545,2545,2545,2545,497
|
|
20231024,115200,1249719865,2545,2540,2545,2535,152
|
|
20231024,115100,1249334130,2545,2545,2545,2545,1
|
|
20231024,115000,1249331585,2545,2545,2545,2545,1
|
|
20231024,114900,1249329040,2550,2550,2550,2550,0
|
|
20231024,114800,1249329040,2550,2550,2550,2550,0
|
|
20231024,114700,1249329040,2550,2550,2550,2550,0
|
|
20231024,114600,1249329040,2550,2550,2550,2550,1
|
|
20231024,114500,1249326490,2550,2540,2550,2540,2979
|
|
20231024,114400,1241747425,2540,2540,2540,2540,1
|
|
20231024,114300,1241744885,2535,2535,2535,2535,20
|
|
20231024,114200,1241694185,2535,2535,2535,2535,0
|
|
20231024,114100,1241694185,2535,2535,2535,2535,0
|
|
20231024,114000,1241694185,2535,2535,2535,2535,394
|
|
20231024,113900,1240695395,2535,2535,2535,2535,501
|
|
20231024,113800,1239425360,2545,2545,2545,2545,0
|
|
20231024,113700,1239425360,2545,2545,2545,2545,12
|
|
20231024,113600,1239394820,2535,2545,2545,2535,1947
|
|
20231024,113500,1234458975,2545,2545,2545,2545,1
|
|
20231024,113400,1234456430,2545,2545,2545,2545,51
|
|
20231024,113300,1234326635,2545,2545,2545,2545,20
|
|
20231024,113200,1234275735,2545,2545,2545,2545,0
|
|
20231024,113100,1234275735,2545,2535,2545,2535,2
|
|
20231024,113000,1234270655,2540,2540,2540,2540,1748
|
|
20231024,112900,1229830735,2540,2540,2540,2540,1
|
|
20231024,112800,1229828195,2535,2535,2535,2535,1
|
|
20231024,112700,1229825660,2540,2535,2540,2535,10
|
|
20231024,112600,1229800305,2535,2535,2535,2535,179
|
|
20231024,112500,1229346540,2535,2535,2535,2535,12
|
|
20231024,112400,1229316120,2535,2530,2535,2530,764
|
|
20231024,112300,1227379465,2530,2530,2530,2530,200
|
|
20231024,112200,1226873465,2530,2530,2530,2530,2
|
|
20231024,112100,1226868405,2530,2530,2530,2530,0
|
|
20231024,112000,1226868405,2530,2530,2530,2530,15
|
|
20231024,111900,1226830455,2530,2525,2530,2525,213
|
|
20231024,111800,1226291745,2525,2505,2525,2505,5598
|
|
20231024,111700,1212254745,2505,2495,2505,2495,2984
|
|
20231024,111600,1204799735,2500,2485,2500,2480,4702
|
|
20231024,111500,1193117710,2485,2485,2485,2485,239
|
|
20231024,111400,1192523795,2485,2500,2500,2485,1004
|
|
20231024,111300,1190023155,2500,2500,2500,2495,1791
|
|
20231024,111200,1185550255,2510,2510,2510,2510,2
|
|
20231024,111100,1185545235,2515,2515,2515,2515,0
|
|
20231024,111000,1185545235,2515,2515,2515,2515,200
|
|
20231024,110900,1185042235,2515,2510,2515,2500,36
|
|
20231024,110800,1184951875,2495,2505,2510,2495,4089
|
|
20231024,110700,1174713380,2520,2510,2520,2510,492
|
|
20231024,110600,1173478440,2520,2520,2520,2520,1
|
|
20231024,110500,1173475920,2505,2525,2525,2505,169
|
|
20231024,110400,1173051860,2525,2525,2525,2525,300
|
|
20231024,110300,1172294360,2525,2525,2525,2525,16
|
|
20231024,110200,1172253960,2525,2510,2525,2490,751
|
|
20231024,110100,1170376355,2530,2530,2530,2530,2
|
|
20231024,110000,1170371295,2530,2530,2530,2510,759
|
|
20231024,105900,1168457610,2510,2530,2530,2510,1276
|
|
20231024,105800,1165248890,2510,2510,2510,2510,300
|
|
20231024,105700,1164495890,2510,2515,2515,2510,559
|
|
20231024,105600,1163092270,2515,2530,2535,2515,2623
|
|
20231024,105500,1156463300,2530,2520,2530,2515,281
|
|
20231024,105400,1155755635,2530,2525,2535,2525,712
|
|
20231024,105300,1153956270,2530,2530,2535,2530,1584
|
|
20231024,105200,1149946775,2515,2525,2530,2515,3254
|
|
20231024,105100,1141718140,2530,2525,2530,2520,807
|
|
20231024,105000,1139682970,2525,2520,2530,2515,1055
|
|
20231024,104900,1137026645,2520,2525,2530,2520,3098
|
|
20231024,104800,1129204100,2525,2525,2525,2515,1230
|
|
20231024,104700,1126098390,2525,2505,2525,2505,4341
|
|
20231024,104600,1115182015,2510,2515,2515,2490,12245
|
|
20231024,104500,1084667315,2515,2510,2520,2500,5331
|
|
20231024,104400,1071260455,2525,2505,2525,2490,19435
|
|
20231024,104300,1022617600,2515,2520,2520,2505,654
|
|
20231024,104200,1020971850,2520,2505,2520,2500,11139
|
|
20231024,104100,993073085,2505,2490,2505,2485,6886
|
|
20231024,104000,975861075,2485,2495,2495,2465,9079
|
|
20231024,103900,953325660,2490,2540,2540,2455,45687
|
|
20231024,103800,839150055,2535,2580,2580,2515,31390
|
|
20231024,103700,759382600,2585,2615,2670,2585,71715
|
|
20231024,103600,570537145,2615,2590,2615,2590,1687
|
|
20231024,103500,566132845,2610,2610,2615,2585,5905
|
|
20231024,103400,550766575,2605,2610,2610,2585,2274
|
|
20231024,103300,544853930,2610,2605,2615,2595,7990
|
|
20231024,103200,524095710,2615,2615,2620,2610,609
|
|
20231024,103100,522501340,2615,2615,2620,2600,1168
|
|
20231024,103000,519455870,2620,2620,2620,2600,493
|
|
20231024,102900,518166870,2620,2620,2620,2600,745
|
|
20231024,102800,516224635,2625,2605,2630,2600,6344
|
|
20231024,102700,499604390,2610,2635,2635,2595,12675
|
|
20231024,102600,466635120,2635,2625,2650,2610,3430
|
|
20231024,102500,457625360,2610,2630,2650,2600,13667
|
|
20231024,102400,421721280,2635,2615,2635,2590,20104
|
|
20231024,102300,369205965,2615,2580,2645,2575,31694
|
|
20231024,102200,286236630,2585,2585,2585,2555,4
|
|
20231024,102100,286226350,2555,2555,2555,2555,1211
|
|
20231024,102000,283132245,2590,2575,2590,2565,777
|
|
20231024,101900,281130515,2580,2565,2580,2550,10452
|
|
20231024,101800,254282885,2560,2535,2560,2530,7511
|
|
20231024,101700,235101190,2535,2535,2535,2535,14
|
|
20231024,101600,235065700,2535,2540,2540,2535,3977
|
|
20231024,101500,224964330,2540,2545,2545,2540,201
|
|
20231024,101400,224453785,2535,2555,2555,2535,53
|
|
20231024,101300,224319410,2535,2545,2565,2535,2553
|
|
20231024,101200,217789425,2545,2540,2545,2540,16
|
|
20231024,101100,217748760,2530,2530,2530,2530,1
|
|
20231024,101000,217746230,2545,2545,2545,2545,202
|
|
20231024,100900,217232140,2545,2535,2545,2530,121
|
|
20231024,100800,216925665,2535,2535,2535,2535,0
|
|
20231024,100700,216925665,2535,2535,2535,2535,0
|
|
20231024,100600,216925665,2535,2540,2550,2535,1980
|
|
20231024,100500,211906295,2540,2540,2540,2540,100
|
|
20231024,100400,211652295,2555,2555,2555,2555,10
|
|
20231024,100300,211626745,2560,2560,2560,2560,0
|
|
20231024,100200,211626745,2560,2560,2560,2560,150
|
|
20231024,100100,211242745,2545,2545,2545,2545,3
|
|
20231024,100000,211235110,2545,2545,2545,2545,129
|
|
20231024,095900,210906805,2535,2550,2550,2535,971
|
|
20231024,095800,208435780,2550,2550,2550,2550,11
|
|
20231024,095700,208407730,2550,2550,2550,2550,10
|
|
20231024,095600,208382230,2550,2550,2550,2550,280
|
|
20231024,095500,207668230,2550,2540,2550,2540,253
|
|
20231024,095400,207025600,2545,2550,2550,2545,59
|
|
20231024,095300,206875440,2565,2545,2565,2545,1651
|
|
20231024,095200,202658625,2545,2545,2545,2535,1040
|
|
20231024,095100,200012205,2530,2540,2540,2530,6126
|
|
20231024,095000,184488115,2545,2545,2555,2545,147
|
|
20231024,094900,184113980,2545,2550,2550,2545,374
|
|
20231024,094800,183161340,2555,2565,2565,2555,211
|
|
20231024,094700,182622225,2555,2565,2565,2550,890
|
|
20231024,094600,180349200,2565,2565,2565,2565,311
|
|
20231024,094500,179551485,2560,2560,2560,2560,88
|
|
20231024,094400,179326205,2565,2560,2565,2560,2
|
|
20231024,094300,179321080,2555,2555,2555,2555,300
|
|
20231024,094200,178554580,2555,2565,2565,2555,4240
|
|
20231024,094100,167710345,2580,2580,2580,2580,0
|
|
20231024,094000,167710345,2580,2570,2580,2565,3176
|
|
20231024,093900,159556700,2570,2590,2590,2570,2401
|
|
20231024,093800,153380840,2605,2580,2605,2580,405
|
|
20231024,093700,152335825,2595,2595,2595,2595,0
|
|
20231024,093600,152335825,2595,2595,2595,2585,621
|
|
20231024,093500,150724370,2600,2600,2600,2600,0
|
|
20231024,093400,150724370,2600,2595,2600,2570,2527
|
|
20231024,093300,144170700,2595,2595,2595,2595,2
|
|
20231024,093200,144165510,2595,2595,2595,2595,2
|
|
20231024,093100,144160320,2600,2600,2600,2600,3
|
|
20231024,093000,144152520,2590,2590,2590,2590,0
|
|
20231024,092900,144152520,2590,2590,2590,2585,1164
|
|
20231024,092800,141137770,2590,2605,2605,2590,563
|
|
20231024,092700,139678550,2610,2610,2610,2610,0
|
|
20231024,092600,139678550,2610,2610,2610,2610,0
|
|
20231024,092500,139678550,2610,2605,2610,2605,3
|
|
20231024,092400,139670730,2590,2590,2595,2590,1473
|
|
20231024,092300,135855655,2590,2600,2600,2590,228
|
|
20231024,092200,135265085,2605,2605,2605,2605,1
|
|
20231024,092100,135262480,2610,2610,2610,2610,0
|
|
20231024,092000,135262480,2610,2610,2610,2610,2
|
|
20231024,091900,135257260,2610,2605,2610,2605,1023
|
|
20231024,091800,132589730,2610,2600,2610,2600,604
|
|
20231024,091700,131019310,2600,2600,2600,2600,1000
|
|
20231024,091600,128419310,2605,2600,2605,2600,477
|
|
20231024,091500,127178225,2605,2610,2610,2600,5109
|
|
20231024,091400,113847515,2615,2615,2615,2615,202
|
|
20231024,091300,113319285,2615,2615,2615,2610,1010
|
|
20231024,091200,110682635,2615,2615,2615,2610,827
|
|
20231024,091100,108523640,2615,2615,2615,2615,500
|
|
20231024,091000,107216140,2620,2620,2620,2620,1
|
|
20231024,090900,107213520,2615,2615,2615,2615,901
|
|
20231024,090800,104857405,2610,2615,2620,2610,6216
|
|
20231024,090700,88630650,2625,2625,2625,2625,20
|
|
20231024,090600,88578150,2630,2610,2630,2610,3979
|
|
20231024,090500,78140235,2610,2600,2610,2600,399
|
|
20231024,090400,77101845,2600,2600,2615,2600,362
|
|
20231024,090300,76158055,2605,2620,2620,2605,1982
|
|
20231024,090200,70971320,2625,2585,2635,2585,5980
|
|
20231024,090100,55372915,2585,2590,2610,2585,3732
|
|
20231024,090000,45690990,2585,2530,2585,2530,17948
|