605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,190200,2115108540,2455,2455,2455,2455,22848
|
|
20231012,190100,2115108540,2455,2455,2455,2455,0
|
|
20231012,190000,2115108540,2455,2455,2455,2455,0
|
|
20231012,185900,2115108540,2455,2455,2455,2455,0
|
|
20231012,185800,2115108540,2455,2455,2455,2455,0
|
|
20231012,185700,2115108540,2455,2455,2455,2455,0
|
|
20231012,185600,2115108540,2455,2455,2455,2455,0
|
|
20231012,185500,2115108540,2455,2455,2455,2455,0
|
|
20231012,185400,2115108540,2455,2455,2455,2455,0
|
|
20231012,185300,2115108540,2455,2455,2455,2455,0
|
|
20231012,185200,2115108540,2455,2455,2455,2455,0
|
|
20231012,185100,2115108540,2455,2455,2455,2455,0
|
|
20231012,185000,2115108540,2455,2455,2455,2455,0
|
|
20231012,184900,2115108540,2455,2455,2455,2455,0
|
|
20231012,184800,2115108540,2455,2455,2455,2455,0
|
|
20231012,184700,2115108540,2455,2455,2455,2455,0
|
|
20231012,184600,2115108540,2455,2455,2455,2455,0
|
|
20231012,184500,2115108540,2455,2455,2455,2455,0
|
|
20231012,184400,2115108540,2455,2455,2455,2455,0
|
|
20231012,184300,2115108540,2455,2455,2455,2455,0
|
|
20231012,184200,2115108540,2455,2455,2455,2455,0
|
|
20231012,184100,2115108540,2455,2455,2455,2455,0
|
|
20231012,184000,2115108540,2455,2455,2455,2455,0
|
|
20231012,183900,2115108540,2455,2455,2455,2455,0
|
|
20231012,183800,2115108540,2455,2455,2455,2455,0
|
|
20231012,183700,2115108540,2455,2455,2455,2455,0
|
|
20231012,183600,2115108540,2455,2455,2455,2455,0
|
|
20231012,183500,2115108540,2455,2455,2455,2455,0
|
|
20231012,183400,2115108540,2455,2455,2455,2455,0
|
|
20231012,183300,2115108540,2455,2455,2455,2455,0
|
|
20231012,183200,2115108540,2455,2455,2455,2455,22848
|
|
20231012,183100,2115108540,2455,2455,2455,2455,0
|
|
20231012,183000,2115108540,2455,2455,2455,2455,0
|
|
20231012,182900,2115108540,2455,2455,2455,2455,0
|
|
20231012,182800,2115108540,2455,2455,2455,2455,0
|
|
20231012,182700,2115108540,2455,2455,2455,2455,0
|
|
20231012,182600,2115108540,2455,2455,2455,2455,0
|
|
20231012,182500,2115108540,2455,2455,2455,2455,0
|
|
20231012,182400,2115108540,2455,2455,2455,2455,0
|
|
20231012,182300,2115108540,2455,2455,2455,2455,0
|
|
20231012,182200,2115108540,2455,2455,2455,2455,0
|
|
20231012,182100,2115108540,2455,2455,2455,2455,0
|
|
20231012,182000,2115108540,2455,2455,2455,2455,0
|
|
20231012,181900,2115108540,2455,2455,2455,2455,0
|
|
20231012,181800,2115108540,2455,2455,2455,2455,0
|
|
20231012,181700,2115108540,2455,2455,2455,2455,0
|
|
20231012,181600,2115108540,2455,2455,2455,2455,0
|
|
20231012,181500,2115108540,2455,2455,2455,2455,0
|
|
20231012,181400,2115108540,2455,2455,2455,2455,0
|
|
20231012,181300,2115108540,2455,2455,2455,2455,0
|
|
20231012,181200,2115108540,2455,2455,2455,2455,0
|
|
20231012,181100,2115108540,2455,2455,2455,2455,0
|
|
20231012,181000,2115108540,2455,2455,2455,2455,0
|
|
20231012,180900,2115108540,2455,2455,2455,2455,0
|
|
20231012,180800,2115108540,2455,2455,2455,2455,0
|
|
20231012,180700,2115108540,2455,2455,2455,2455,0
|
|
20231012,180600,2115108540,2455,2455,2455,2455,0
|
|
20231012,180500,2115108540,2455,2455,2455,2455,0
|
|
20231012,180400,2115108540,2455,2455,2455,2455,0
|
|
20231012,180300,2115108540,2455,2455,2455,2455,0
|
|
20231012,180200,2115108540,2455,2455,2455,2455,22848
|
|
20231012,180100,2115108540,2455,2455,2455,2455,0
|
|
20231012,180000,2115108540,2455,2455,2455,2455,0
|
|
20231012,175900,2115108540,2455,2455,2455,2455,0
|
|
20231012,175800,2115108540,2455,2455,2455,2455,0
|
|
20231012,175700,2115108540,2455,2455,2455,2455,0
|
|
20231012,175600,2115108540,2455,2455,2455,2455,0
|
|
20231012,175500,2115108540,2455,2455,2455,2455,0
|
|
20231012,175400,2115108540,2455,2455,2455,2455,0
|
|
20231012,175300,2115108540,2455,2455,2455,2455,0
|
|
20231012,175200,2115108540,2455,2455,2455,2455,0
|
|
20231012,175100,2115108540,2455,2455,2455,2455,0
|
|
20231012,175000,2115108540,2455,2455,2455,2455,0
|
|
20231012,174900,2115108540,2455,2455,2455,2455,0
|
|
20231012,174800,2115108540,2455,2455,2455,2455,0
|
|
20231012,174700,2115108540,2455,2455,2455,2455,0
|
|
20231012,174600,2115108540,2455,2455,2455,2455,0
|
|
20231012,174500,2115108540,2455,2455,2455,2455,0
|
|
20231012,174400,2115108540,2455,2455,2455,2455,0
|
|
20231012,174300,2115108540,2455,2455,2455,2455,0
|
|
20231012,174200,2115108540,2455,2455,2455,2455,0
|
|
20231012,174100,2115108540,2455,2455,2455,2455,0
|
|
20231012,174000,2115108540,2455,2455,2455,2455,0
|
|
20231012,173900,2115108540,2455,2455,2455,2455,0
|
|
20231012,173800,2115108540,2455,2455,2455,2455,0
|
|
20231012,173700,2115108540,2455,2455,2455,2455,0
|
|
20231012,173600,2115108540,2455,2455,2455,2455,0
|
|
20231012,173500,2115108540,2455,2455,2455,2455,0
|
|
20231012,173400,2115108540,2455,2455,2455,2455,0
|
|
20231012,173300,2115108540,2455,2455,2455,2455,0
|
|
20231012,173200,2115108540,2455,2455,2455,2455,22848
|
|
20231012,173100,2115108540,2455,2455,2455,2455,0
|
|
20231012,173000,2115108540,2455,2455,2455,2455,0
|
|
20231012,172900,2115108540,2455,2455,2455,2455,0
|
|
20231012,172800,2115108540,2455,2455,2455,2455,0
|
|
20231012,172700,2115108540,2455,2455,2455,2455,0
|
|
20231012,172600,2115108540,2455,2455,2455,2455,0
|
|
20231012,172500,2115108540,2455,2455,2455,2455,0
|
|
20231012,172400,2115108540,2455,2455,2455,2455,0
|
|
20231012,172300,2115108540,2455,2455,2455,2455,0
|
|
20231012,172200,2115108540,2455,2455,2455,2455,0
|
|
20231012,172100,2115108540,2455,2455,2455,2455,0
|
|
20231012,172000,2115108540,2455,2455,2455,2455,0
|
|
20231012,171900,2115108540,2455,2455,2455,2455,0
|
|
20231012,171800,2115108540,2455,2455,2455,2455,0
|
|
20231012,171700,2115108540,2455,2455,2455,2455,0
|
|
20231012,171600,2115108540,2455,2455,2455,2455,0
|
|
20231012,171500,2115108540,2455,2455,2455,2455,0
|
|
20231012,171400,2115108540,2455,2455,2455,2455,0
|
|
20231012,171300,2115108540,2455,2455,2455,2455,0
|
|
20231012,171200,2115108540,2455,2455,2455,2455,0
|
|
20231012,171100,2115108540,2455,2455,2455,2455,0
|
|
20231012,171000,2115108540,2455,2455,2455,2455,0
|
|
20231012,170900,2115108540,2455,2455,2455,2455,0
|
|
20231012,170800,2115108540,2455,2455,2455,2455,0
|
|
20231012,170700,2115108540,2455,2455,2455,2455,0
|
|
20231012,170600,2115108540,2455,2455,2455,2455,0
|
|
20231012,170500,2115108540,2455,2455,2455,2455,0
|
|
20231012,170400,2115108540,2455,2455,2455,2455,0
|
|
20231012,170300,2115108540,2455,2455,2455,2455,0
|
|
20231012,170200,2115108540,2455,2455,2455,2455,22848
|
|
20231012,170100,2115108540,2455,2455,2455,2455,0
|
|
20231012,170000,2115108540,2455,2455,2455,2455,0
|
|
20231012,165900,2115108540,2455,2455,2455,2455,0
|
|
20231012,165800,2115108540,2455,2455,2455,2455,0
|
|
20231012,165700,2115108540,2455,2455,2455,2455,0
|
|
20231012,165600,2115108540,2455,2455,2455,2455,0
|
|
20231012,165500,2115108540,2455,2455,2455,2455,0
|
|
20231012,165400,2115108540,2455,2455,2455,2455,0
|
|
20231012,165300,2115108540,2455,2455,2455,2455,0
|
|
20231012,165200,2115108540,2455,2455,2455,2455,0
|
|
20231012,165100,2115108540,2455,2455,2455,2455,0
|
|
20231012,165000,2115108540,2455,2455,2455,2455,0
|
|
20231012,164900,2115108540,2455,2455,2455,2455,0
|
|
20231012,164800,2115108540,2455,2455,2455,2455,0
|
|
20231012,164700,2115108540,2455,2455,2455,2455,0
|
|
20231012,164600,2115108540,2455,2455,2455,2455,0
|
|
20231012,164500,2115108540,2455,2455,2455,2455,0
|
|
20231012,164400,2115108540,2455,2455,2455,2455,0
|
|
20231012,164300,2115108540,2455,2455,2455,2455,0
|
|
20231012,164200,2115108540,2455,2455,2455,2455,0
|
|
20231012,164100,2115108540,2455,2455,2455,2455,0
|
|
20231012,164000,2115108540,2455,2455,2455,2455,0
|
|
20231012,163900,2115108540,2455,2455,2455,2455,0
|
|
20231012,163800,2115108540,2455,2455,2455,2455,0
|
|
20231012,163700,2115108540,2455,2455,2455,2455,0
|
|
20231012,163600,2115108540,2455,2455,2455,2455,0
|
|
20231012,163500,2115108540,2455,2455,2455,2455,0
|
|
20231012,163400,2115108540,2455,2455,2455,2455,0
|
|
20231012,163300,2115108540,2455,2455,2455,2455,0
|
|
20231012,163200,2115108540,2455,2455,2455,2455,22848
|
|
20231012,163100,2115108540,2455,2455,2455,2455,0
|
|
20231012,163000,2115108540,2455,2455,2455,2455,0
|
|
20231012,162900,2115108540,2455,2455,2455,2455,0
|
|
20231012,162800,2115108540,2455,2455,2455,2455,0
|
|
20231012,162700,2115108540,2455,2455,2455,2455,0
|
|
20231012,162600,2115108540,2455,2455,2455,2455,0
|
|
20231012,162500,2115108540,2455,2455,2455,2455,0
|
|
20231012,162400,2115108540,2455,2455,2455,2455,0
|
|
20231012,162300,2115108540,2455,2455,2455,2455,0
|
|
20231012,162200,2115108540,2455,2455,2455,2455,0
|
|
20231012,162100,2115108540,2455,2455,2455,2455,0
|
|
20231012,162000,2115108540,2455,2455,2455,2455,0
|
|
20231012,161900,2115108540,2455,2455,2455,2455,0
|
|
20231012,161800,2115108540,2455,2455,2455,2455,0
|
|
20231012,161700,2115108540,2455,2455,2455,2455,0
|
|
20231012,161600,2115108540,2455,2455,2455,2455,0
|
|
20231012,161500,2115108540,2455,2455,2455,2455,0
|
|
20231012,161400,2115108540,2455,2455,2455,2455,0
|
|
20231012,161300,2115108540,2455,2455,2455,2455,0
|
|
20231012,161200,2115108540,2455,2455,2455,2455,0
|
|
20231012,161100,2115108540,2455,2455,2455,2455,0
|
|
20231012,161000,2115108540,2455,2455,2455,2455,0
|
|
20231012,160900,2115108540,2455,2455,2455,2455,0
|
|
20231012,160800,2115108540,2455,2455,2455,2455,0
|
|
20231012,160700,2115108540,2455,2455,2455,2455,0
|
|
20231012,160600,2115108540,2455,2455,2455,2455,0
|
|
20231012,160500,2115108540,2455,2455,2455,2455,0
|
|
20231012,160400,2115108540,2455,2455,2455,2455,0
|
|
20231012,160300,2115108540,2455,2455,2455,2455,0
|
|
20231012,160200,2115108540,2455,2455,2455,2455,22848
|
|
20231012,160100,2115108540,2455,2455,2455,2455,0
|
|
20231012,160000,2115108540,2455,2455,2455,2455,0
|
|
20231012,155900,2115108540,2455,2455,2455,2455,0
|
|
20231012,155800,2115108540,2455,2455,2455,2455,0
|
|
20231012,155700,2115108540,2455,2455,2455,2455,0
|
|
20231012,155600,2115108540,2455,2455,2455,2455,0
|
|
20231012,155500,2115108540,2455,2455,2455,2455,0
|
|
20231012,155400,2115108540,2455,2455,2455,2455,0
|
|
20231012,155300,2115108540,2455,2455,2455,2455,0
|
|
20231012,155200,2115108540,2455,2455,2455,2455,0
|
|
20231012,155100,2115108540,2455,2455,2455,2455,0
|
|
20231012,155000,2115108540,2455,2455,2455,2455,0
|
|
20231012,154900,2115108540,2455,2455,2455,2455,0
|
|
20231012,154800,2115108540,2455,2455,2455,2455,0
|
|
20231012,154700,2115108540,2455,2455,2455,2455,0
|
|
20231012,154600,2115108540,2455,2455,2455,2455,0
|
|
20231012,154500,2115108540,2455,2455,2455,2455,0
|
|
20231012,154400,2115108540,2455,2455,2455,2455,0
|
|
20231012,154300,2115108540,2455,2455,2455,2455,0
|
|
20231012,154200,2115108540,2455,2455,2455,2455,0
|
|
20231012,154100,2115108540,2455,2455,2455,2455,0
|
|
20231012,154000,2115108540,2455,2455,2455,2455,0
|
|
20231012,153900,2115108540,2455,2455,2455,2455,0
|
|
20231012,153800,2115108540,2455,2455,2455,2455,0
|
|
20231012,153700,2115108540,2455,2455,2455,2455,0
|
|
20231012,153600,2115108540,2455,2455,2455,2455,0
|
|
20231012,153500,2115108540,2455,2455,2455,2455,0
|
|
20231012,153400,2115108540,2455,2455,2455,2455,0
|
|
20231012,153300,2115108540,2455,2455,2455,2455,0
|
|
20231012,153200,2115108540,2455,2455,2455,2455,22848
|
|
20231012,153100,2115108540,2455,2455,2455,2455,0
|
|
20231012,153000,2115108540,2455,2455,2455,2455,22848
|
|
20231012,152900,2059016700,2465,2465,2465,2465,0
|
|
20231012,152800,2059016700,2465,2465,2465,2465,0
|
|
20231012,152700,2059016700,2465,2465,2465,2465,0
|
|
20231012,152600,2059016700,2465,2465,2465,2465,0
|
|
20231012,152500,2059016700,2465,2465,2465,2465,0
|
|
20231012,152400,2059016700,2465,2465,2465,2465,0
|
|
20231012,152300,2059016700,2465,2465,2465,2465,0
|
|
20231012,152200,2059016700,2465,2465,2465,2465,0
|
|
20231012,152100,2059016700,2465,2465,2465,2465,0
|
|
20231012,152000,2059016700,2465,2465,2465,2465,0
|
|
20231012,151900,2059016700,2465,2460,2465,2455,5937
|
|
20231012,151800,2044426215,2460,2455,2460,2455,881
|
|
20231012,151700,2042263205,2460,2455,2460,2455,542
|
|
20231012,151600,2040931685,2460,2460,2460,2455,4329
|
|
20231012,151500,2030290585,2465,2465,2465,2460,1321
|
|
20231012,151400,2027040825,2460,2460,2460,2460,3219
|
|
20231012,151300,2019122085,2460,2460,2460,2460,2202
|
|
20231012,151200,2013705165,2460,2460,2460,2460,903
|
|
20231012,151100,2011483785,2455,2460,2460,2455,1150
|
|
20231012,151000,2008659785,2460,2460,2460,2460,1326
|
|
20231012,150900,2005397825,2460,2460,2465,2460,812
|
|
20231012,150800,2003400300,2460,2465,2465,2455,5085
|
|
20231012,150700,1990906665,2465,2465,2465,2465,501
|
|
20231012,150600,1989671700,2465,2465,2465,2465,2
|
|
20231012,150500,1989666770,2460,2465,2465,2460,7802
|
|
20231012,150400,1970473200,2465,2465,2465,2465,101
|
|
20231012,150300,1970224235,2465,2465,2465,2465,371
|
|
20231012,150200,1969309720,2465,2465,2465,2465,4
|
|
20231012,150100,1969299860,2460,2465,2470,2460,8628
|
|
20231012,150000,1948031880,2465,2470,2470,2465,116
|
|
20231012,145900,1947745460,2465,2465,2465,2465,149
|
|
20231012,145800,1947378175,2470,2465,2470,2465,437
|
|
20231012,145700,1946300965,2470,2470,2470,2470,0
|
|
20231012,145600,1946300965,2470,2465,2470,2465,52
|
|
20231012,145500,1946172780,2470,2470,2470,2470,1935
|
|
20231012,145400,1941393330,2470,2470,2470,2470,147
|
|
20231012,145300,1941030240,2470,2470,2470,2470,7
|
|
20231012,145200,1941012950,2470,2470,2470,2465,2214
|
|
20231012,145100,1935544375,2470,2470,2475,2470,2959
|
|
20231012,145000,1928235640,2470,2465,2470,2465,54
|
|
20231012,144900,1928102375,2470,2470,2470,2470,1
|
|
20231012,144800,1928099905,2465,2465,2465,2465,1879
|
|
20231012,144700,1923468170,2465,2465,2465,2460,3487
|
|
20231012,144600,1914873395,2465,2470,2470,2465,54
|
|
20231012,144500,1914740265,2470,2465,2470,2465,4192
|
|
20231012,144400,1904400175,2465,2465,2465,2465,1520
|
|
20231012,144300,1900653375,2465,2465,2465,2465,303
|
|
20231012,144200,1899906480,2460,2460,2460,2460,0
|
|
20231012,144100,1899906480,2460,2460,2460,2460,46
|
|
20231012,144000,1899793320,2460,2460,2460,2460,2374
|
|
20231012,143900,1893953280,2460,2460,2460,2460,406
|
|
20231012,143800,1892954520,2460,2460,2460,2460,324
|
|
20231012,143700,1892157480,2455,2455,2460,2455,8
|
|
20231012,143600,1892137835,2460,2460,2460,2450,632
|
|
20231012,143500,1890587000,2455,2450,2455,2450,1683
|
|
20231012,143400,1886455265,2450,2455,2455,2450,22
|
|
20231012,143300,1886401350,2450,2450,2450,2450,3486
|
|
20231012,143200,1877860650,2450,2450,2450,2450,1041
|
|
20231012,143100,1875310200,2450,2450,2450,2450,988
|
|
20231012,143000,1872889600,2450,2450,2450,2450,1295
|
|
20231012,142900,1869716850,2450,2445,2450,2445,874
|
|
20231012,142800,1867575575,2445,2445,2445,2445,2
|
|
20231012,142700,1867570685,2445,2450,2450,2445,544
|
|
20231012,142600,1866240110,2445,2445,2455,2440,5253
|
|
20231012,142500,1853402865,2450,2450,2450,2445,13608
|
|
20231012,142400,1820130930,2455,2455,2455,2455,0
|
|
20231012,142300,1820130930,2455,2455,2455,2455,4
|
|
20231012,142200,1820121110,2455,2450,2455,2450,2002
|
|
20231012,142100,1815216200,2450,2450,2450,2450,916
|
|
20231012,142000,1812972000,2450,2450,2450,2450,584
|
|
20231012,141900,1811541200,2455,2455,2455,2455,20
|
|
20231012,141800,1811492100,2450,2450,2450,2450,3403
|
|
20231012,141700,1803154750,2450,2450,2450,2450,1023
|
|
20231012,141600,1800648400,2455,2455,2455,2455,2
|
|
20231012,141500,1800643490,2450,2450,2450,2445,3389
|
|
20231012,141400,1792354145,2450,2460,2460,2450,2003
|
|
20231012,141300,1787446765,2460,2455,2460,2450,1270
|
|
20231012,141200,1784334700,2460,2455,2460,2450,34717
|
|
20231012,141100,1699240775,2460,2460,2460,2460,0
|
|
20231012,141000,1699240775,2460,2460,2460,2460,0
|
|
20231012,140900,1699240775,2460,2460,2460,2460,53
|
|
20231012,140800,1699110395,2460,2465,2465,2460,101
|
|
20231012,140700,1698861930,2455,2460,2465,2455,3508
|
|
20231012,140600,1690216965,2460,2460,2460,2460,1343
|
|
20231012,140500,1686913185,2465,2465,2465,2465,0
|
|
20231012,140400,1686913185,2465,2465,2465,2465,2
|
|
20231012,140300,1686908255,2465,2465,2465,2465,4
|
|
20231012,140200,1686898395,2465,2465,2465,2465,718
|
|
20231012,140100,1685128525,2465,2465,2465,2465,5
|
|
20231012,140000,1685116200,2465,2460,2465,2460,1027
|
|
20231012,135900,1682589775,2460,2460,2460,2460,1
|
|
20231012,135800,1682587315,2460,2460,2460,2460,4
|
|
20231012,135700,1682577475,2460,2460,2460,2460,0
|
|
20231012,135600,1682577475,2460,2460,2460,2460,85
|
|
20231012,135500,1682368375,2460,2460,2460,2455,521
|
|
20231012,135400,1681089175,2460,2455,2460,2455,5590
|
|
20231012,135300,1667357940,2455,2455,2455,2455,601
|
|
20231012,135200,1665882485,2460,2460,2460,2460,880
|
|
20231012,135100,1663717685,2455,2455,2455,2455,40
|
|
20231012,135000,1663619485,2455,2455,2455,2455,95
|
|
20231012,134900,1663386260,2455,2455,2455,2455,0
|
|
20231012,134800,1663386260,2455,2460,2460,2455,2070
|
|
20231012,134700,1658304310,2460,2460,2460,2460,0
|
|
20231012,134600,1658304310,2460,2460,2460,2460,31
|
|
20231012,134500,1658228050,2455,2465,2465,2455,2
|
|
20231012,134400,1658223130,2455,2455,2455,2455,7822
|
|
20231012,134300,1639020120,2455,2460,2460,2455,5138
|
|
20231012,134200,1626396690,2460,2460,2460,2460,534
|
|
20231012,134100,1625083050,2460,2465,2465,2460,2
|
|
20231012,134000,1625078125,2460,2460,2465,2460,2793
|
|
20231012,133900,1618207340,2460,2465,2465,2460,1699
|
|
20231012,133800,1614026905,2465,2465,2465,2465,278
|
|
20231012,133700,1613341635,2465,2470,2470,2465,41
|
|
20231012,133600,1613240370,2470,2470,2470,2470,203
|
|
20231012,133500,1612738960,2465,2465,2465,2465,567
|
|
20231012,133400,1611341305,2465,2465,2465,2465,537
|
|
20231012,133300,1610017600,2460,2460,2460,2460,0
|
|
20231012,133200,1610017600,2460,2460,2460,2460,0
|
|
20231012,133100,1610017600,2460,2460,2460,2460,1601
|
|
20231012,133000,1606079140,2460,2460,2460,2460,1
|
|
20231012,132900,1606076680,2465,2455,2465,2455,1001
|
|
20231012,132800,1603615145,2455,2460,2460,2455,1075
|
|
20231012,132700,1600975145,2460,2460,2460,2455,7305
|
|
20231012,132600,1583016235,2460,2460,2460,2460,3136
|
|
20231012,132500,1575301675,2460,2460,2460,2460,5979
|
|
20231012,132400,1560593335,2460,2465,2465,2460,328
|
|
20231012,132300,1559786255,2470,2460,2470,2460,4451
|
|
20231012,132200,1548836775,2460,2460,2460,2460,2024
|
|
20231012,132100,1543857735,2460,2460,2460,2460,500
|
|
20231012,132000,1542627735,2460,2460,2460,2460,1008
|
|
20231012,131900,1540148055,2460,2465,2465,2460,414
|
|
20231012,131800,1539129100,2460,2465,2465,2460,1896
|
|
20231012,131700,1534464690,2465,2465,2465,2465,5972
|
|
20231012,131600,1519743710,2470,2470,2470,2470,9
|
|
20231012,131500,1519721480,2470,2470,2470,2470,50
|
|
20231012,131400,1519597980,2470,2470,2470,2470,603
|
|
20231012,131300,1518108570,2470,2470,2470,2470,2
|
|
20231012,131200,1518103630,2470,2465,2470,2465,1528
|
|
20231012,131100,1514330710,2465,2470,2470,2465,530
|
|
20231012,131000,1513024210,2470,2475,2475,2470,30
|
|
20231012,130900,1512950060,2475,2470,2475,2470,116
|
|
20231012,130800,1512663485,2475,2475,2475,2475,0
|
|
20231012,130700,1512663485,2475,2475,2475,2475,378
|
|
20231012,130600,1511727935,2475,2475,2475,2475,0
|
|
20231012,130500,1511727935,2475,2475,2475,2475,1
|
|
20231012,130400,1511725460,2475,2475,2475,2475,0
|
|
20231012,130300,1511725460,2475,2475,2480,2475,176
|
|
20231012,130200,1511289855,2480,2470,2480,2470,2382
|
|
20231012,130100,1505398535,2470,2470,2470,2470,2764
|
|
20231012,130000,1498571455,2470,2470,2470,2470,0
|
|
20231012,125900,1498571455,2470,2470,2470,2470,35
|
|
20231012,125800,1498485005,2465,2465,2465,2465,2714
|
|
20231012,125700,1491794995,2470,2470,2470,2470,1761
|
|
20231012,125600,1487445325,2465,2465,2465,2465,140
|
|
20231012,125500,1487100225,2470,2470,2470,2470,0
|
|
20231012,125400,1487100225,2470,2470,2470,2470,0
|
|
20231012,125300,1487100225,2470,2470,2470,2470,174
|
|
20231012,125200,1486670445,2470,2470,2470,2470,0
|
|
20231012,125100,1486670445,2470,2470,2470,2470,0
|
|
20231012,125000,1486670445,2470,2470,2470,2470,0
|
|
20231012,124900,1486670445,2470,2470,2470,2470,1
|
|
20231012,124800,1486667975,2465,2470,2470,2465,250
|
|
20231012,124700,1486051685,2480,2470,2480,2470,1979
|
|
20231012,124600,1481156305,2465,2465,2465,2465,1
|
|
20231012,124500,1481153840,2465,2465,2465,2465,402
|
|
20231012,124400,1480162910,2470,2470,2470,2465,2002
|
|
20231012,124300,1475227970,2470,2470,2470,2470,294
|
|
20231012,124200,1474501790,2470,2470,2470,2470,0
|
|
20231012,124100,1474501790,2470,2470,2470,2470,2
|
|
20231012,124000,1474496850,2465,2465,2465,2465,2055
|
|
20231012,123900,1469431275,2465,2470,2470,2465,3029
|
|
20231012,123800,1461964785,2470,2465,2470,2465,503
|
|
20231012,123700,1460724875,2465,2470,2470,2465,64
|
|
20231012,123600,1460566955,2465,2475,2475,2465,2084
|
|
20231012,123500,1455429360,2475,2470,2475,2465,370
|
|
20231012,123400,1454515380,2470,2470,2470,2470,173
|
|
20231012,123300,1454088070,2470,2470,2470,2470,900
|
|
20231012,123200,1451865070,2475,2475,2475,2475,1
|
|
20231012,123100,1451862595,2475,2475,2475,2475,0
|
|
20231012,123000,1451862595,2475,2475,2475,2475,1
|
|
20231012,122900,1451860120,2475,2470,2475,2470,4199
|
|
20231012,122800,1441470095,2470,2470,2470,2470,2
|
|
20231012,122700,1441465155,2470,2470,2470,2470,628
|
|
20231012,122600,1439913995,2470,2470,2470,2470,11
|
|
20231012,122500,1439886825,2470,2465,2470,2465,576
|
|
20231012,122400,1438466355,2465,2470,2470,2465,711
|
|
20231012,122300,1436713685,2465,2475,2475,2465,1002
|
|
20231012,122200,1434240805,2470,2475,2475,2470,424
|
|
20231012,122100,1433191500,2470,2470,2470,2470,1
|
|
20231012,122000,1433189030,2475,2475,2475,2475,1
|
|
20231012,121900,1433186555,2470,2470,2470,2470,0
|
|
20231012,121800,1433186555,2470,2475,2475,2470,140
|
|
20231012,121700,1432840255,2475,2475,2475,2470,128
|
|
20231012,121600,1432524085,2475,2470,2475,2470,221
|
|
20231012,121500,1431978210,2470,2470,2470,2470,210
|
|
20231012,121400,1431459510,2470,2475,2475,2470,3523
|
|
20231012,121300,1422757195,2475,2475,2475,2475,2454
|
|
20231012,121200,1416683545,2475,2475,2475,2475,45
|
|
20231012,121100,1416572170,2475,2480,2480,2475,2577
|
|
20231012,121000,1410191245,2480,2480,2480,2480,700
|
|
20231012,120900,1408455245,2480,2480,2480,2480,100
|
|
20231012,120800,1408207245,2480,2480,2480,2480,4
|
|
20231012,120700,1408197325,2480,2480,2480,2475,1241
|
|
20231012,120600,1405125595,2480,2480,2480,2480,619
|
|
20231012,120500,1403590475,2480,2480,2480,2480,0
|
|
20231012,120400,1403590475,2480,2480,2480,2480,1
|
|
20231012,120300,1403587995,2475,2475,2475,2475,331
|
|
20231012,120200,1402768770,2475,2480,2480,2475,3365
|
|
20231012,120100,1394423660,2480,2480,2480,2480,1245
|
|
20231012,120000,1391336060,2475,2475,2475,2475,2336
|
|
20231012,115900,1385554460,2470,2470,2470,2470,0
|
|
20231012,115800,1385554460,2470,2470,2470,2470,647
|
|
20231012,115700,1383956370,2470,2470,2470,2470,982
|
|
20231012,115600,1381530830,2470,2470,2470,2470,100
|
|
20231012,115500,1381283830,2470,2470,2470,2470,2161
|
|
20231012,115400,1375946160,2475,2475,2475,2475,1
|
|
20231012,115300,1375943685,2475,2475,2475,2475,626
|
|
20231012,115200,1374394335,2475,2475,2475,2475,0
|
|
20231012,115100,1374394335,2475,2470,2475,2470,312
|
|
20231012,115000,1373623690,2470,2470,2470,2470,100
|
|
20231012,114900,1373376690,2470,2475,2475,2470,20
|
|
20231012,114800,1373327265,2470,2470,2470,2470,288
|
|
20231012,114700,1372615905,2470,2470,2470,2470,558
|
|
20231012,114600,1371237645,2470,2465,2470,2465,26
|
|
20231012,114500,1371173550,2465,2465,2465,2465,78
|
|
20231012,114400,1370981280,2465,2470,2470,2465,823
|
|
20231012,114300,1368952560,2470,2470,2470,2470,10
|
|
20231012,114200,1368927860,2470,2470,2470,2470,0
|
|
20231012,114100,1368927860,2470,2470,2470,2470,1
|
|
20231012,114000,1368925390,2465,2465,2470,2465,235
|
|
20231012,113900,1368346105,2465,2465,2465,2465,3
|
|
20231012,113800,1368338710,2470,2470,2470,2470,35
|
|
20231012,113700,1368252260,2470,2470,2470,2470,117
|
|
20231012,113600,1367963270,2470,2470,2470,2470,1329
|
|
20231012,113500,1364680640,2470,2475,2475,2470,25
|
|
20231012,113400,1364618885,2470,2465,2470,2465,1751
|
|
20231012,113300,1360294410,2470,2470,2470,2470,6
|
|
20231012,113200,1360279590,2470,2470,2470,2470,69
|
|
20231012,113100,1360109160,2460,2465,2470,2460,297
|
|
20231012,113000,1359376955,2465,2465,2465,2465,1002
|
|
20231012,112900,1356907025,2460,2460,2460,2460,478
|
|
20231012,112800,1355731145,2460,2460,2460,2460,100
|
|
20231012,112700,1355485145,2460,2460,2460,2460,442
|
|
20231012,112600,1354397825,2465,2465,2465,2465,0
|
|
20231012,112500,1354397825,2465,2465,2465,2465,1496
|
|
20231012,112400,1350710185,2465,2465,2465,2465,273
|
|
20231012,112300,1350037240,2470,2465,2470,2465,2516
|
|
20231012,112200,1343835295,2465,2465,2465,2465,0
|
|
20231012,112100,1343835295,2465,2465,2465,2465,789
|
|
20231012,112000,1341890410,2470,2465,2470,2465,312
|
|
20231012,111900,1341121080,2465,2475,2475,2465,1127
|
|
20231012,111800,1338337540,2470,2470,2470,2470,1892
|
|
20231012,111700,1333664300,2470,2470,2470,2470,1390
|
|
20231012,111600,1330231000,2475,2470,2475,2470,2091
|
|
20231012,111500,1325066215,2475,2475,2475,2475,0
|
|
20231012,111400,1325066215,2475,2475,2475,2470,14
|
|
20231012,111300,1325031570,2470,2470,2470,2470,121
|
|
20231012,111200,1324732700,2470,2470,2470,2470,403
|
|
20231012,111100,1323737290,2470,2470,2470,2470,165
|
|
20231012,111000,1323329740,2470,2475,2475,2470,189
|
|
20231012,110900,1322862860,2475,2475,2475,2470,73
|
|
20231012,110800,1322682540,2470,2470,2470,2470,516
|
|
20231012,110700,1321408020,2475,2470,2475,2470,6
|
|
20231012,110600,1321393195,2470,2470,2470,2470,0
|
|
20231012,110500,1321393195,2470,2470,2470,2470,1245
|
|
20231012,110400,1318318045,2470,2465,2470,2465,2763
|
|
20231012,110300,1311504700,2465,2465,2465,2465,3378
|
|
20231012,110200,1303177930,2465,2470,2470,2465,136
|
|
20231012,110100,1302842410,2475,2465,2475,2465,101
|
|
20231012,110000,1302592445,2475,2475,2475,2475,0
|
|
20231012,105900,1302592445,2475,2470,2475,2470,611
|
|
20231012,105800,1301083220,2470,2470,2470,2470,100
|
|
20231012,105700,1300836220,2470,2470,2470,2470,441
|
|
20231012,105600,1299746950,2475,2470,2475,2470,866
|
|
20231012,105500,1297607915,2470,2470,2470,2470,2287
|
|
20231012,105400,1291959025,2475,2470,2475,2470,923
|
|
20231012,105300,1289679150,2475,2475,2475,2475,12
|
|
20231012,105200,1289649450,2475,2475,2475,2475,0
|
|
20231012,105100,1289649450,2475,2475,2475,2475,10
|
|
20231012,105000,1289624700,2475,2475,2475,2475,2
|
|
20231012,104900,1289619750,2475,2470,2475,2470,21
|
|
20231012,104800,1289567875,2470,2465,2475,2465,4728
|
|
20231012,104700,1277881080,2465,2465,2465,2465,299
|
|
20231012,104600,1277144045,2465,2465,2465,2465,0
|
|
20231012,104500,1277144045,2465,2465,2465,2465,200
|
|
20231012,104400,1276651045,2465,2465,2465,2465,1544
|
|
20231012,104300,1272845085,2465,2465,2465,2465,0
|
|
20231012,104200,1272845085,2465,2470,2470,2465,4
|
|
20231012,104100,1272835220,2470,2465,2470,2465,2096
|
|
20231012,104000,1267668555,2470,2470,2470,2470,3135
|
|
20231012,103900,1259925105,2470,2460,2470,2460,1202
|
|
20231012,103800,1256962525,2465,2465,2465,2465,2
|
|
20231012,103700,1256957595,2465,2465,2465,2465,113
|
|
20231012,103600,1256679050,2460,2465,2465,2460,201
|
|
20231012,103500,1256184585,2460,2460,2465,2460,3775
|
|
20231012,103400,1246898070,2465,2465,2465,2465,1
|
|
20231012,103300,1246895605,2465,2465,2465,2455,10292
|
|
20231012,103200,1221611880,2460,2460,2465,2460,3033
|
|
20231012,103100,1214145700,2465,2465,2465,2465,2
|
|
20231012,103000,1214140770,2465,2465,2465,2465,2498
|
|
20231012,102900,1207983200,2465,2460,2465,2460,1218
|
|
20231012,102800,1204986630,2465,2460,2465,2455,1802
|
|
20231012,102700,1200551895,2455,2460,2460,2455,702
|
|
20231012,102600,1198825485,2460,2460,2460,2460,23
|
|
20231012,102500,1198768905,2455,2460,2460,2455,43
|
|
20231012,102400,1198663185,2460,2460,2460,2450,17
|
|
20231012,102300,1198621515,2455,2460,2460,2450,2283
|
|
20231012,102200,1193005395,2460,2460,2465,2450,17532
|
|
20231012,102100,1149987780,2460,2460,2465,2460,2906
|
|
20231012,102000,1142838770,2460,2460,2460,2460,0
|
|
20231012,101900,1142838770,2460,2460,2460,2460,1
|
|
20231012,101800,1142836310,2455,2465,2465,2455,372
|
|
20231012,101700,1141919690,2465,2460,2465,2460,873
|
|
20231012,101600,1139772090,2460,2455,2465,2455,2117
|
|
20231012,101500,1134567440,2465,2455,2465,2455,3557
|
|
20231012,101400,1125833680,2455,2455,2455,2455,223
|
|
20231012,101300,1125286215,2455,2450,2455,2450,1006
|
|
20231012,101200,1122821455,2455,2455,2455,2455,1070
|
|
20231012,101100,1120194605,2455,2450,2455,2450,4308
|
|
20231012,101000,1109639990,2450,2450,2450,2445,1005
|
|
20231012,100900,1107182260,2450,2450,2450,2450,0
|
|
20231012,100800,1107182260,2450,2450,2450,2445,425
|
|
20231012,100700,1106142620,2445,2445,2450,2445,925
|
|
20231012,100600,1103880965,2445,2445,2445,2445,432
|
|
20231012,100500,1102824725,2445,2445,2450,2440,2621
|
|
20231012,100400,1096421330,2445,2445,2450,2440,2036
|
|
20231012,100300,1091444280,2450,2450,2450,2445,2326
|
|
20231012,100200,1085750700,2440,2445,2450,2440,5495
|
|
20231012,100100,1072337855,2445,2440,2450,2440,1279
|
|
20231012,100000,1069213965,2445,2445,2450,2440,7058
|
|
20231012,095900,1051983030,2445,2450,2450,2445,3823
|
|
20231012,095800,1042635775,2440,2450,2455,2440,8878
|
|
20231012,095700,1020918905,2450,2445,2450,2445,1749
|
|
20231012,095600,1016642560,2450,2450,2450,2440,24056
|
|
20231012,095500,957799425,2455,2455,2455,2450,2852
|
|
20231012,095400,950800920,2460,2455,2460,2455,4215
|
|
20231012,095300,940453085,2460,2455,2460,2455,151
|
|
20231012,095200,940081875,2460,2460,2460,2460,1016
|
|
20231012,095100,937582515,2465,2460,2465,2455,1675
|
|
20231012,095000,933462065,2460,2460,2460,2450,5065
|
|
20231012,094900,921033465,2460,2460,2465,2450,11282
|
|
20231012,094800,893358265,2460,2460,2460,2460,670
|
|
20231012,094700,891710065,2460,2455,2460,2450,2348
|
|
20231012,094600,885954255,2465,2460,2465,2450,7684
|
|
20231012,094500,867093665,2460,2470,2470,2460,15
|
|
20231012,094400,867056750,2460,2470,2470,2460,1273
|
|
20231012,094300,863925140,2470,2465,2470,2460,2889
|
|
20231012,094200,856815630,2465,2465,2470,2465,2023
|
|
20231012,094100,851828880,2475,2465,2475,2465,4707
|
|
20231012,094000,840192855,2470,2470,2470,2465,116
|
|
20231012,093900,839906850,2470,2460,2470,2460,4236
|
|
20231012,093800,829486250,2460,2460,2470,2460,5365
|
|
20231012,093700,816269115,2465,2465,2465,2455,5810
|
|
20231012,093600,801989570,2465,2455,2465,2455,6668
|
|
20231012,093500,785609600,2460,2460,2460,2460,1
|
|
20231012,093400,785607140,2460,2460,2465,2450,3045
|
|
20231012,093300,778144740,2460,2455,2460,2455,5259
|
|
20231012,093200,765228225,2460,2465,2465,2460,2992
|
|
20231012,093100,757858470,2465,2460,2465,2460,661
|
|
20231012,093000,756229610,2455,2460,2460,2455,3944
|
|
20231012,092900,746541970,2455,2455,2455,2450,4604
|
|
20231012,092800,735250515,2465,2460,2465,2450,6549
|
|
20231012,092700,719168170,2465,2455,2465,2455,7323
|
|
20231012,092600,701163410,2460,2485,2485,2455,23374
|
|
20231012,092500,643549065,2475,2475,2485,2475,4748
|
|
20231012,092400,631797630,2485,2485,2485,2475,2515
|
|
20231012,092300,625560450,2485,2480,2485,2480,1768
|
|
20231012,092200,621170780,2475,2480,2485,2475,6790
|
|
20231012,092100,604352170,2480,2465,2480,2465,7433
|
|
20231012,092000,585964990,2470,2475,2475,2465,8728
|
|
20231012,091900,564435720,2470,2475,2480,2470,6513
|
|
20231012,091800,548346480,2485,2485,2485,2470,1904
|
|
20231012,091700,543643550,2470,2475,2485,2460,20393
|
|
20231012,091600,493190585,2470,2475,2475,2470,6204
|
|
20231012,091500,477864245,2475,2475,2480,2465,35783
|
|
20231012,091400,389467650,2475,2485,2485,2475,10643
|
|
20231012,091300,363101515,2485,2490,2490,2480,8186
|
|
20231012,091200,342762245,2485,2485,2490,2480,7013
|
|
20231012,091100,325337720,2485,2480,2485,2480,4853
|
|
20231012,091000,313295590,2485,2505,2505,2480,8814
|
|
20231012,090900,291369735,2495,2515,2515,2490,10534
|
|
20231012,090800,265069705,2510,2500,2515,2500,1678
|
|
20231012,090700,260871655,2500,2505,2505,2490,9069
|
|
20231012,090600,238245675,2500,2525,2525,2500,28341
|
|
20231012,090500,167125515,2520,2530,2530,2520,7748
|
|
20231012,090400,147600005,2520,2525,2530,2520,3572
|
|
20231012,090300,138593365,2525,2535,2535,2520,2805
|
|
20231012,090200,131512280,2535,2525,2535,2515,16305
|
|
20231012,090100,90387320,2520,2520,2530,2515,3802
|
|
20231012,090000,80800335,2525,2530,2530,2500,32004
|