603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190000,3145136775,2495,2495,2495,2495,22329
|
|
20231017,185900,3145136775,2495,2495,2495,2495,0
|
|
20231017,185800,3145136775,2495,2495,2495,2495,0
|
|
20231017,185700,3145136775,2495,2495,2495,2495,0
|
|
20231017,185600,3145136775,2495,2495,2495,2495,0
|
|
20231017,185500,3145136775,2495,2495,2495,2495,0
|
|
20231017,185400,3145136775,2495,2495,2495,2495,0
|
|
20231017,185300,3145136775,2495,2495,2495,2495,0
|
|
20231017,185200,3145136775,2495,2495,2495,2495,0
|
|
20231017,185100,3145136775,2495,2495,2495,2495,0
|
|
20231017,185000,3145136775,2495,2495,2495,2495,0
|
|
20231017,184900,3145136775,2495,2495,2495,2495,0
|
|
20231017,184800,3145136775,2495,2495,2495,2495,0
|
|
20231017,184700,3145136775,2495,2495,2495,2495,0
|
|
20231017,184600,3145136775,2495,2495,2495,2495,0
|
|
20231017,184500,3145136775,2495,2495,2495,2495,0
|
|
20231017,184400,3145136775,2495,2495,2495,2495,0
|
|
20231017,184300,3145136775,2495,2495,2495,2495,0
|
|
20231017,184200,3145136775,2495,2495,2495,2495,0
|
|
20231017,184100,3145136775,2495,2495,2495,2495,0
|
|
20231017,184000,3145136775,2495,2495,2495,2495,0
|
|
20231017,183900,3145136775,2495,2495,2495,2495,0
|
|
20231017,183800,3145136775,2495,2495,2495,2495,0
|
|
20231017,183700,3145136775,2495,2495,2495,2495,0
|
|
20231017,183600,3145136775,2495,2495,2495,2495,0
|
|
20231017,183500,3145136775,2495,2495,2495,2495,0
|
|
20231017,183400,3145136775,2495,2495,2495,2495,0
|
|
20231017,183300,3145136775,2495,2495,2495,2495,0
|
|
20231017,183200,3145136775,2495,2495,2495,2495,0
|
|
20231017,183100,3145136775,2495,2495,2495,2495,0
|
|
20231017,183000,3145136775,2495,2495,2495,2495,22329
|
|
20231017,182900,3145136775,2495,2495,2495,2495,0
|
|
20231017,182800,3145136775,2495,2495,2495,2495,0
|
|
20231017,182700,3145136775,2495,2495,2495,2495,0
|
|
20231017,182600,3145136775,2495,2495,2495,2495,0
|
|
20231017,182500,3145136775,2495,2495,2495,2495,0
|
|
20231017,182400,3145136775,2495,2495,2495,2495,0
|
|
20231017,182300,3145136775,2495,2495,2495,2495,0
|
|
20231017,182200,3145136775,2495,2495,2495,2495,0
|
|
20231017,182100,3145136775,2495,2495,2495,2495,0
|
|
20231017,182000,3145136775,2495,2495,2495,2495,0
|
|
20231017,181900,3145136775,2495,2495,2495,2495,0
|
|
20231017,181800,3145136775,2495,2495,2495,2495,0
|
|
20231017,181700,3145136775,2495,2495,2495,2495,0
|
|
20231017,181600,3145136775,2495,2495,2495,2495,0
|
|
20231017,181500,3145136775,2495,2495,2495,2495,0
|
|
20231017,181400,3145136775,2495,2495,2495,2495,0
|
|
20231017,181300,3145136775,2495,2495,2495,2495,0
|
|
20231017,181200,3145136775,2495,2495,2495,2495,0
|
|
20231017,181100,3145136775,2495,2495,2495,2495,0
|
|
20231017,181000,3145136775,2495,2495,2495,2495,0
|
|
20231017,180900,3145136775,2495,2495,2495,2495,0
|
|
20231017,180800,3145136775,2495,2495,2495,2495,0
|
|
20231017,180700,3145136775,2495,2495,2495,2495,0
|
|
20231017,180600,3145136775,2495,2495,2495,2495,0
|
|
20231017,180500,3145136775,2495,2495,2495,2495,0
|
|
20231017,180400,3145136775,2495,2495,2495,2495,0
|
|
20231017,180300,3145136775,2495,2495,2495,2495,0
|
|
20231017,180200,3145136775,2495,2495,2495,2495,0
|
|
20231017,180100,3145136775,2495,2495,2495,2495,0
|
|
20231017,180000,3145136775,2495,2495,2495,2495,22329
|
|
20231017,175900,3145136775,2495,2495,2495,2495,0
|
|
20231017,175800,3145136775,2495,2495,2495,2495,0
|
|
20231017,175700,3145136775,2495,2495,2495,2495,0
|
|
20231017,175600,3145136775,2495,2495,2495,2495,0
|
|
20231017,175500,3145136775,2495,2495,2495,2495,0
|
|
20231017,175400,3145136775,2495,2495,2495,2495,0
|
|
20231017,175300,3145136775,2495,2495,2495,2495,0
|
|
20231017,175200,3145136775,2495,2495,2495,2495,0
|
|
20231017,175100,3145136775,2495,2495,2495,2495,0
|
|
20231017,175000,3145136775,2495,2495,2495,2495,0
|
|
20231017,174900,3145136775,2495,2495,2495,2495,0
|
|
20231017,174800,3145136775,2495,2495,2495,2495,0
|
|
20231017,174700,3145136775,2495,2495,2495,2495,0
|
|
20231017,174600,3145136775,2495,2495,2495,2495,0
|
|
20231017,174500,3145136775,2495,2495,2495,2495,0
|
|
20231017,174400,3145136775,2495,2495,2495,2495,0
|
|
20231017,174300,3145136775,2495,2495,2495,2495,0
|
|
20231017,174200,3145136775,2495,2495,2495,2495,0
|
|
20231017,174100,3145136775,2495,2495,2495,2495,0
|
|
20231017,174000,3145136775,2495,2495,2495,2495,0
|
|
20231017,173900,3145136775,2495,2495,2495,2495,0
|
|
20231017,173800,3145136775,2495,2495,2495,2495,0
|
|
20231017,173700,3145136775,2495,2495,2495,2495,0
|
|
20231017,173600,3145136775,2495,2495,2495,2495,0
|
|
20231017,173500,3145136775,2495,2495,2495,2495,0
|
|
20231017,173400,3145136775,2495,2495,2495,2495,0
|
|
20231017,173300,3145136775,2495,2495,2495,2495,0
|
|
20231017,173200,3145136775,2495,2495,2495,2495,0
|
|
20231017,173100,3145136775,2495,2495,2495,2495,0
|
|
20231017,173000,3145136775,2495,2495,2495,2495,22329
|
|
20231017,172900,3145136775,2495,2495,2495,2495,0
|
|
20231017,172800,3145136775,2495,2495,2495,2495,0
|
|
20231017,172700,3145136775,2495,2495,2495,2495,0
|
|
20231017,172600,3145136775,2495,2495,2495,2495,0
|
|
20231017,172500,3145136775,2495,2495,2495,2495,0
|
|
20231017,172400,3145136775,2495,2495,2495,2495,0
|
|
20231017,172300,3145136775,2495,2495,2495,2495,0
|
|
20231017,172200,3145136775,2495,2495,2495,2495,0
|
|
20231017,172100,3145136775,2495,2495,2495,2495,0
|
|
20231017,172000,3145136775,2495,2495,2495,2495,0
|
|
20231017,171900,3145136775,2495,2495,2495,2495,0
|
|
20231017,171800,3145136775,2495,2495,2495,2495,0
|
|
20231017,171700,3145136775,2495,2495,2495,2495,0
|
|
20231017,171600,3145136775,2495,2495,2495,2495,0
|
|
20231017,171500,3145136775,2495,2495,2495,2495,0
|
|
20231017,171400,3145136775,2495,2495,2495,2495,0
|
|
20231017,171300,3145136775,2495,2495,2495,2495,0
|
|
20231017,171200,3145136775,2495,2495,2495,2495,0
|
|
20231017,171100,3145136775,2495,2495,2495,2495,0
|
|
20231017,171000,3145136775,2495,2495,2495,2495,0
|
|
20231017,170900,3145136775,2495,2495,2495,2495,0
|
|
20231017,170800,3145136775,2495,2495,2495,2495,0
|
|
20231017,170700,3145136775,2495,2495,2495,2495,0
|
|
20231017,170600,3145136775,2495,2495,2495,2495,0
|
|
20231017,170500,3145136775,2495,2495,2495,2495,0
|
|
20231017,170400,3145136775,2495,2495,2495,2495,0
|
|
20231017,170300,3145136775,2495,2495,2495,2495,0
|
|
20231017,170200,3145136775,2495,2495,2495,2495,0
|
|
20231017,170100,3145136775,2495,2495,2495,2495,0
|
|
20231017,170000,3145136775,2495,2495,2495,2495,22329
|
|
20231017,165900,3145136775,2495,2495,2495,2495,0
|
|
20231017,165800,3145136775,2495,2495,2495,2495,0
|
|
20231017,165700,3145136775,2495,2495,2495,2495,0
|
|
20231017,165600,3145136775,2495,2495,2495,2495,0
|
|
20231017,165500,3145136775,2495,2495,2495,2495,0
|
|
20231017,165400,3145136775,2495,2495,2495,2495,0
|
|
20231017,165300,3145136775,2495,2495,2495,2495,0
|
|
20231017,165200,3145136775,2495,2495,2495,2495,0
|
|
20231017,165100,3145136775,2495,2495,2495,2495,0
|
|
20231017,165000,3145136775,2495,2495,2495,2495,0
|
|
20231017,164900,3145136775,2495,2495,2495,2495,0
|
|
20231017,164800,3145136775,2495,2495,2495,2495,0
|
|
20231017,164700,3145136775,2495,2495,2495,2495,0
|
|
20231017,164600,3145136775,2495,2495,2495,2495,0
|
|
20231017,164500,3145136775,2495,2495,2495,2495,0
|
|
20231017,164400,3145136775,2495,2495,2495,2495,0
|
|
20231017,164300,3145136775,2495,2495,2495,2495,0
|
|
20231017,164200,3145136775,2495,2495,2495,2495,0
|
|
20231017,164100,3145136775,2495,2495,2495,2495,0
|
|
20231017,164000,3145136775,2495,2495,2495,2495,0
|
|
20231017,163900,3145136775,2495,2495,2495,2495,0
|
|
20231017,163800,3145136775,2495,2495,2495,2495,0
|
|
20231017,163700,3145136775,2495,2495,2495,2495,0
|
|
20231017,163600,3145136775,2495,2495,2495,2495,0
|
|
20231017,163500,3145136775,2495,2495,2495,2495,0
|
|
20231017,163400,3145136775,2495,2495,2495,2495,0
|
|
20231017,163300,3145136775,2495,2495,2495,2495,0
|
|
20231017,163200,3145136775,2495,2495,2495,2495,0
|
|
20231017,163100,3145136775,2495,2495,2495,2495,0
|
|
20231017,163000,3145136775,2495,2495,2495,2495,22329
|
|
20231017,162900,3145136775,2495,2495,2495,2495,0
|
|
20231017,162800,3145136775,2495,2495,2495,2495,0
|
|
20231017,162700,3145136775,2495,2495,2495,2495,0
|
|
20231017,162600,3145136775,2495,2495,2495,2495,0
|
|
20231017,162500,3145136775,2495,2495,2495,2495,0
|
|
20231017,162400,3145136775,2495,2495,2495,2495,0
|
|
20231017,162300,3145136775,2495,2495,2495,2495,0
|
|
20231017,162200,3145136775,2495,2495,2495,2495,0
|
|
20231017,162100,3145136775,2495,2495,2495,2495,0
|
|
20231017,162000,3145136775,2495,2495,2495,2495,0
|
|
20231017,161900,3145136775,2495,2495,2495,2495,0
|
|
20231017,161800,3145136775,2495,2495,2495,2495,0
|
|
20231017,161700,3145136775,2495,2495,2495,2495,0
|
|
20231017,161600,3145136775,2495,2495,2495,2495,0
|
|
20231017,161500,3145136775,2495,2495,2495,2495,0
|
|
20231017,161400,3145136775,2495,2495,2495,2495,0
|
|
20231017,161300,3145136775,2495,2495,2495,2495,0
|
|
20231017,161200,3145136775,2495,2495,2495,2495,0
|
|
20231017,161100,3145136775,2495,2495,2495,2495,0
|
|
20231017,161000,3145136775,2495,2495,2495,2495,0
|
|
20231017,160900,3145136775,2495,2495,2495,2495,0
|
|
20231017,160800,3145136775,2495,2495,2495,2495,0
|
|
20231017,160700,3145136775,2495,2495,2495,2495,0
|
|
20231017,160600,3145136775,2495,2495,2495,2495,0
|
|
20231017,160500,3145136775,2495,2495,2495,2495,0
|
|
20231017,160400,3145136775,2495,2495,2495,2495,0
|
|
20231017,160300,3145136775,2495,2495,2495,2495,0
|
|
20231017,160200,3145136775,2495,2495,2495,2495,0
|
|
20231017,160100,3145136775,2495,2495,2495,2495,0
|
|
20231017,160000,3145136775,2495,2495,2495,2495,22329
|
|
20231017,155900,3145136775,2495,2495,2495,2495,0
|
|
20231017,155800,3145136775,2495,2495,2495,2495,0
|
|
20231017,155700,3145136775,2495,2495,2495,2495,0
|
|
20231017,155600,3145136775,2495,2495,2495,2495,0
|
|
20231017,155500,3145136775,2495,2495,2495,2495,0
|
|
20231017,155400,3145136775,2495,2495,2495,2495,0
|
|
20231017,155300,3145136775,2495,2495,2495,2495,0
|
|
20231017,155200,3145136775,2495,2495,2495,2495,0
|
|
20231017,155100,3145136775,2495,2495,2495,2495,0
|
|
20231017,155000,3145136775,2495,2495,2495,2495,0
|
|
20231017,154900,3145136775,2495,2495,2495,2495,0
|
|
20231017,154800,3145136775,2495,2495,2495,2495,0
|
|
20231017,154700,3145136775,2495,2495,2495,2495,0
|
|
20231017,154600,3145136775,2495,2495,2495,2495,0
|
|
20231017,154500,3145136775,2495,2495,2495,2495,0
|
|
20231017,154400,3145136775,2495,2495,2495,2495,0
|
|
20231017,154300,3145136775,2495,2495,2495,2495,0
|
|
20231017,154200,3145136775,2495,2495,2495,2495,0
|
|
20231017,154100,3145136775,2495,2495,2495,2495,0
|
|
20231017,154000,3145136775,2495,2495,2495,2495,0
|
|
20231017,153900,3145136775,2495,2495,2495,2495,0
|
|
20231017,153800,3145136775,2495,2495,2495,2495,0
|
|
20231017,153700,3145136775,2495,2495,2495,2495,0
|
|
20231017,153600,3145136775,2495,2495,2495,2495,0
|
|
20231017,153500,3145136775,2495,2495,2495,2495,0
|
|
20231017,153400,3145136775,2495,2495,2495,2495,0
|
|
20231017,153300,3145136775,2495,2495,2495,2495,0
|
|
20231017,153200,3145136775,2495,2495,2495,2495,0
|
|
20231017,153100,3145136775,2495,2495,2495,2495,0
|
|
20231017,153000,3145136775,2495,2495,2495,2495,44658
|
|
20231017,152900,3089425920,2470,2470,2470,2470,0
|
|
20231017,152800,3089425920,2470,2470,2470,2470,0
|
|
20231017,152700,3089425920,2470,2470,2470,2470,0
|
|
20231017,152600,3089425920,2470,2470,2470,2470,0
|
|
20231017,152500,3089425920,2470,2470,2470,2470,0
|
|
20231017,152400,3089425920,2470,2470,2470,2470,0
|
|
20231017,152300,3089425920,2470,2470,2470,2470,0
|
|
20231017,152200,3089425920,2470,2470,2470,2470,0
|
|
20231017,152100,3089425920,2470,2470,2470,2470,0
|
|
20231017,152000,3089425920,2470,2470,2470,2470,0
|
|
20231017,151900,3089425920,2470,2470,2475,2465,10591
|
|
20231017,151800,3063314930,2470,2475,2475,2470,1004
|
|
20231017,151700,3060831020,2475,2460,2475,2460,4744
|
|
20231017,151600,3049128490,2465,2465,2465,2460,741
|
|
20231017,151500,3047304460,2460,2465,2465,2460,150
|
|
20231017,151400,3046934960,2460,2460,2465,2455,11672
|
|
20231017,151300,3018217940,2460,2460,2460,2455,5419
|
|
20231017,151200,3004898250,2460,2465,2465,2460,1140
|
|
20231017,151100,3002093825,2465,2465,2465,2465,1863
|
|
20231017,151000,2997501530,2465,2460,2465,2460,1738
|
|
20231017,150900,2993223940,2465,2460,2465,2460,770
|
|
20231017,150800,2991329310,2460,2455,2460,2455,132
|
|
20231017,150700,2991005245,2460,2455,2460,2455,1866
|
|
20231017,150600,2986418840,2455,2450,2460,2450,636
|
|
20231017,150500,2984859855,2455,2455,2460,2450,2794
|
|
20231017,150400,2978006830,2460,2460,2460,2455,1305
|
|
20231017,150300,2974803025,2460,2465,2465,2455,2278
|
|
20231017,150200,2969204365,2460,2465,2465,2460,812
|
|
20231017,150100,2967206815,2465,2460,2465,2460,831
|
|
20231017,150000,2965160040,2465,2470,2470,2465,6
|
|
20231017,145900,2965145225,2470,2465,2470,2460,2226
|
|
20231017,145800,2959660120,2465,2465,2470,2450,9174
|
|
20231017,145700,2937092225,2465,2460,2465,2460,843
|
|
20231017,145600,2935018435,2460,2460,2460,2460,1703
|
|
20231017,145500,2930829055,2460,2460,2460,2450,28496
|
|
20231017,145400,2860969650,2460,2465,2465,2460,3546
|
|
20231017,145300,2852234040,2470,2465,2470,2465,223
|
|
20231017,145200,2851683700,2465,2465,2465,2465,1000
|
|
20231017,145100,2849218700,2465,2465,2465,2465,0
|
|
20231017,145000,2849218700,2465,2465,2465,2465,0
|
|
20231017,144900,2849218700,2465,2470,2470,2465,3478
|
|
20231017,144800,2840639915,2470,2475,2480,2470,753
|
|
20231017,144700,2838778655,2470,2470,2470,2470,528
|
|
20231017,144600,2837474495,2470,2470,2470,2470,717
|
|
20231017,144500,2835703505,2470,2470,2470,2470,600
|
|
20231017,144400,2834221505,2475,2475,2475,2475,0
|
|
20231017,144300,2834221505,2475,2475,2475,2475,1050
|
|
20231017,144200,2831622755,2480,2480,2480,2480,658
|
|
20231017,144100,2829990915,2480,2480,2480,2480,0
|
|
20231017,144000,2829990915,2480,2480,2480,2480,0
|
|
20231017,143900,2829990915,2480,2475,2480,2475,42
|
|
20231017,143800,2829886800,2475,2475,2475,2475,133
|
|
20231017,143700,2829557625,2485,2485,2485,2485,0
|
|
20231017,143600,2829557625,2485,2480,2485,2480,1150
|
|
20231017,143500,2826704875,2480,2475,2480,2475,3017
|
|
20231017,143400,2819232770,2475,2475,2475,2475,0
|
|
20231017,143300,2819232770,2475,2470,2475,2470,2098
|
|
20231017,143200,2814048205,2470,2470,2470,2470,23
|
|
20231017,143100,2813991395,2470,2460,2470,2460,1076
|
|
20231017,143000,2811334435,2460,2465,2470,2460,79
|
|
20231017,142900,2811139945,2465,2465,2465,2465,0
|
|
20231017,142800,2811139945,2465,2465,2465,2465,20
|
|
20231017,142700,2811090645,2465,2465,2465,2465,10
|
|
20231017,142600,2811065995,2460,2460,2460,2460,110
|
|
20231017,142500,2810795395,2465,2465,2465,2465,2999
|
|
20231017,142400,2803402860,2465,2465,2465,2465,2000
|
|
20231017,142300,2798472860,2465,2465,2465,2465,200
|
|
20231017,142200,2797979860,2465,2465,2465,2465,2
|
|
20231017,142100,2797974930,2460,2470,2470,2460,1161
|
|
20231017,142000,2795116745,2470,2470,2470,2470,100
|
|
20231017,141900,2794869745,2475,2475,2475,2475,0
|
|
20231017,141800,2794869745,2475,2475,2475,2475,40
|
|
20231017,141700,2794770745,2475,2475,2475,2475,80
|
|
20231017,141600,2794572745,2470,2470,2470,2470,0
|
|
20231017,141500,2794572745,2470,2470,2470,2470,813
|
|
20231017,141400,2792564635,2470,2470,2470,2470,0
|
|
20231017,141300,2792564635,2470,2470,2470,2470,0
|
|
20231017,141200,2792564635,2470,2470,2470,2470,0
|
|
20231017,141100,2792564635,2470,2475,2475,2470,1000
|
|
20231017,141000,2790091765,2485,2485,2485,2485,0
|
|
20231017,140900,2790091765,2485,2485,2485,2485,945
|
|
20231017,140800,2787743440,2485,2485,2485,2485,1055
|
|
20231017,140700,2785121765,2480,2480,2485,2480,2702
|
|
20231017,140600,2778413795,2480,2480,2480,2480,2706
|
|
20231017,140500,2771702915,2485,2485,2485,2485,1155
|
|
20231017,140400,2768832740,2485,2490,2490,2485,695
|
|
20231017,140300,2767105065,2490,2475,2490,2475,11465
|
|
20231017,140200,2738629255,2470,2470,2470,2470,4102
|
|
20231017,140100,2728497315,2475,2475,2475,2475,5000
|
|
20231017,140000,2716122315,2475,2470,2475,2470,3526
|
|
20231017,135900,2707410465,2465,2465,2465,2465,1310
|
|
20231017,135800,2704181315,2465,2465,2465,2465,100
|
|
20231017,135700,2703934815,2470,2465,2470,2465,507
|
|
20231017,135600,2702685050,2465,2465,2465,2465,114
|
|
20231017,135500,2702404040,2465,2465,2465,2465,12
|
|
20231017,135400,2702374460,2465,2465,2465,2465,10
|
|
20231017,135300,2702349810,2465,2465,2465,2465,162
|
|
20231017,135200,2701950480,2450,2450,2450,2450,0
|
|
20231017,135100,2701950480,2450,2450,2450,2450,1150
|
|
20231017,135000,2699132980,2450,2455,2455,2450,5847
|
|
20231017,134900,2684787985,2455,2460,2460,2455,718
|
|
20231017,134800,2683022160,2460,2460,2460,2460,426
|
|
20231017,134700,2681974200,2460,2460,2460,2460,198
|
|
20231017,134600,2681487120,2470,2470,2470,2470,0
|
|
20231017,134500,2681487120,2470,2470,2470,2470,3
|
|
20231017,134400,2681479710,2470,2470,2470,2465,4120
|
|
20231017,134300,2671323655,2470,2470,2470,2465,1185
|
|
20231017,134200,2668398405,2465,2465,2465,2465,1
|
|
20231017,134100,2668395940,2465,2465,2465,2465,506
|
|
20231017,134000,2667148650,2465,2465,2465,2465,485
|
|
20231017,133900,2665953125,2465,2465,2465,2465,351
|
|
20231017,133800,2665087910,2475,2465,2475,2465,701
|
|
20231017,133700,2663359935,2465,2465,2465,2465,100
|
|
20231017,133600,2663113435,2460,2470,2475,2460,1810
|
|
20231017,133500,2658652455,2465,2465,2465,2465,677
|
|
20231017,133400,2656983650,2465,2465,2465,2465,201
|
|
20231017,133300,2656488185,2465,2465,2465,2465,748
|
|
20231017,133200,2654644365,2465,2465,2465,2465,100
|
|
20231017,133100,2654397865,2470,2470,2470,2470,3315
|
|
20231017,133000,2646209815,2470,2470,2470,2470,400
|
|
20231017,132900,2645221815,2475,2475,2475,2475,15
|
|
20231017,132800,2645184690,2475,2470,2475,2470,1653
|
|
20231017,132700,2641095795,2470,2470,2470,2470,2
|
|
20231017,132600,2641090855,2470,2470,2470,2470,1
|
|
20231017,132500,2641088385,2470,2470,2470,2470,420
|
|
20231017,132400,2640050985,2465,2465,2465,2465,101
|
|
20231017,132300,2639802020,2465,2465,2465,2465,1000
|
|
20231017,132200,2637337020,2465,2475,2475,2465,2951
|
|
20231017,132100,2630047055,2480,2480,2480,2480,0
|
|
20231017,132000,2630047055,2480,2480,2480,2480,0
|
|
20231017,131900,2630047055,2480,2480,2480,2480,0
|
|
20231017,131800,2630047055,2480,2480,2480,2480,0
|
|
20231017,131700,2630047055,2480,2480,2480,2480,0
|
|
20231017,131600,2630047055,2480,2480,2480,2480,40
|
|
20231017,131500,2629947855,2480,2480,2480,2480,1164
|
|
20231017,131400,2627061135,2480,2485,2485,2480,2048
|
|
20231017,131300,2621981855,2485,2485,2485,2485,78
|
|
20231017,131200,2621788025,2485,2485,2485,2485,10
|
|
20231017,131100,2621763175,2485,2485,2485,2485,320
|
|
20231017,131000,2620967975,2480,2480,2485,2480,2648
|
|
20231017,130900,2614389665,2485,2490,2490,2485,232
|
|
20231017,130800,2613813140,2490,2490,2490,2490,0
|
|
20231017,130700,2613813140,2490,2490,2490,2490,0
|
|
20231017,130600,2613813140,2490,2490,2490,2490,0
|
|
20231017,130500,2613813140,2490,2490,2490,2490,0
|
|
20231017,130400,2613813140,2490,2480,2490,2480,571
|
|
20231017,130300,2612391665,2485,2485,2485,2485,46
|
|
20231017,130200,2612277355,2495,2490,2495,2490,1000
|
|
20231017,130100,2609785920,2485,2485,2485,2485,900
|
|
20231017,130000,2607549420,2485,2490,2490,2485,423
|
|
20231017,125900,2606497265,2485,2490,2490,2485,442
|
|
20231017,125800,2605398750,2490,2490,2490,2490,154
|
|
20231017,125700,2605015290,2495,2495,2495,2495,0
|
|
20231017,125600,2605015290,2495,2495,2495,2495,0
|
|
20231017,125500,2605015290,2495,2495,2495,2495,0
|
|
20231017,125400,2605015290,2495,2485,2495,2485,810
|
|
20231017,125300,2603000840,2485,2490,2490,2485,962
|
|
20231017,125200,2600607675,2490,2490,2490,2490,1126
|
|
20231017,125100,2597803935,2495,2500,2500,2495,2428
|
|
20231017,125000,2591746055,2500,2500,2500,2500,0
|
|
20231017,124900,2591746055,2500,2500,2500,2500,0
|
|
20231017,124800,2591746055,2500,2500,2500,2500,13
|
|
20231017,124700,2591713555,2495,2495,2495,2495,0
|
|
20231017,124600,2591713555,2495,2495,2495,2495,6
|
|
20231017,124500,2591698585,2500,2500,2500,2500,0
|
|
20231017,124400,2591698585,2500,2500,2500,2500,400
|
|
20231017,124300,2590698585,2500,2500,2500,2500,1088
|
|
20231017,124200,2587978585,2495,2495,2495,2495,30
|
|
20231017,124100,2587903735,2495,2495,2495,2495,0
|
|
20231017,124000,2587903735,2495,2495,2495,2495,0
|
|
20231017,123900,2587903735,2495,2495,2495,2495,250
|
|
20231017,123800,2587279985,2490,2490,2490,2490,596
|
|
20231017,123700,2585795945,2490,2490,2490,2490,0
|
|
20231017,123600,2585795945,2490,2490,2490,2490,1727
|
|
20231017,123500,2581495715,2490,2490,2490,2490,1
|
|
20231017,123400,2581493225,2490,2490,2490,2490,2
|
|
20231017,123300,2581488245,2490,2490,2490,2490,1654
|
|
20231017,123200,2577369785,2485,2485,2485,2485,545
|
|
20231017,123100,2576015460,2490,2490,2490,2490,14519
|
|
20231017,123000,2539863150,2490,2490,2490,2490,4281
|
|
20231017,122900,2529203460,2490,2495,2495,2490,5664
|
|
20231017,122800,2515091675,2495,2505,2505,2495,627
|
|
20231017,122700,2513527105,2505,2505,2505,2505,1
|
|
20231017,122600,2513524600,2495,2495,2495,2495,1580
|
|
20231017,122500,2509582500,2495,2495,2495,2495,0
|
|
20231017,122400,2509582500,2495,2495,2495,2495,0
|
|
20231017,122300,2509582500,2495,2500,2505,2495,1144
|
|
20231017,122200,2506722285,2505,2505,2505,2505,897
|
|
20231017,122100,2504475300,2490,2490,2490,2490,0
|
|
20231017,122000,2504475300,2490,2495,2505,2490,10127
|
|
20231017,121900,2479251095,2495,2495,2495,2495,1
|
|
20231017,121800,2479248600,2490,2490,2490,2490,2957
|
|
20231017,121700,2471885670,2495,2490,2495,2490,13081
|
|
20231017,121600,2439313060,2490,2500,2500,2490,11
|
|
20231017,121500,2439285570,2505,2495,2505,2490,3416
|
|
20231017,121400,2430762505,2495,2500,2500,2495,29
|
|
20231017,121300,2430690060,2495,2495,2500,2495,3230
|
|
20231017,121200,2422619695,2500,2500,2500,2500,0
|
|
20231017,121100,2422619695,2500,2500,2500,2500,30
|
|
20231017,121000,2422544695,2500,2500,2500,2500,529
|
|
20231017,120900,2421222195,2500,2500,2500,2500,543
|
|
20231017,120800,2419864695,2500,2500,2500,2500,50
|
|
20231017,120700,2419739695,2500,2500,2500,2500,20
|
|
20231017,120600,2419689695,2500,2500,2500,2500,0
|
|
20231017,120500,2419689695,2500,2495,2500,2495,5300
|
|
20231017,120400,2406442195,2500,2500,2500,2500,0
|
|
20231017,120300,2406442195,2500,2500,2500,2500,4
|
|
20231017,120200,2406432195,2500,2500,2500,2500,324
|
|
20231017,120100,2405622195,2490,2495,2495,2490,577
|
|
20231017,120000,2404184255,2495,2495,2500,2495,271
|
|
20231017,115900,2403507610,2500,2500,2500,2500,300
|
|
20231017,115800,2402757610,2505,2505,2505,2505,0
|
|
20231017,115700,2402757610,2505,2495,2505,2495,684
|
|
20231017,115600,2401048420,2500,2500,2500,2500,0
|
|
20231017,115500,2401048420,2500,2500,2500,2500,40
|
|
20231017,115400,2400948420,2500,2490,2500,2490,26
|
|
20231017,115300,2400883430,2490,2495,2495,2490,3500
|
|
20231017,115200,2392167855,2490,2490,2490,2490,0
|
|
20231017,115100,2392167855,2490,2495,2505,2490,2600
|
|
20231017,115000,2385683730,2505,2505,2505,2495,550
|
|
20231017,114900,2384305990,2505,2505,2505,2505,18
|
|
20231017,114800,2384260900,2505,2495,2505,2495,102
|
|
20231017,114700,2384005410,2495,2505,2505,2495,38
|
|
20231017,114600,2383910260,2500,2500,2500,2500,1000
|
|
20231017,114500,2381410260,2505,2505,2505,2505,543
|
|
20231017,114400,2380050045,2500,2500,2500,2500,3152
|
|
20231017,114300,2372170045,2505,2500,2505,2500,3287
|
|
20231017,114200,2363941110,2500,2500,2500,2500,1000
|
|
20231017,114100,2361441110,2500,2500,2500,2500,407
|
|
20231017,114000,2360423610,2500,2505,2505,2500,61
|
|
20231017,113900,2360270810,2505,2505,2505,2505,0
|
|
20231017,113800,2360270810,2505,2505,2505,2505,1053
|
|
20231017,113700,2357633045,2495,2500,2500,2490,2671
|
|
20231017,113600,2350960980,2500,2500,2500,2500,1
|
|
20231017,113500,2350958480,2500,2500,2500,2500,410
|
|
20231017,113400,2349933480,2500,2490,2500,2490,3621
|
|
20231017,113300,2340884000,2500,2500,2500,2500,10
|
|
20231017,113200,2340859000,2500,2500,2500,2500,11
|
|
20231017,113100,2340831500,2490,2495,2495,2490,6794
|
|
20231017,113000,2323905470,2495,2495,2495,2495,6
|
|
20231017,112900,2323890500,2500,2495,2500,2495,14
|
|
20231017,112800,2323855515,2495,2495,2500,2495,3478
|
|
20231017,112700,2315175435,2495,2490,2495,2490,3008
|
|
20231017,112600,2307670625,2495,2495,2495,2495,2337
|
|
20231017,112500,2301839810,2495,2495,2495,2495,1001
|
|
20231017,112400,2299342315,2500,2500,2500,2495,449
|
|
20231017,112300,2298221145,2500,2500,2500,2500,116
|
|
20231017,112200,2297931145,2505,2500,2505,2500,1961
|
|
20231017,112100,2293023045,2505,2495,2505,2495,4272
|
|
20231017,112000,2282336870,2495,2495,2495,2490,3168
|
|
20231017,111900,2274436840,2495,2495,2495,2495,2
|
|
20231017,111800,2274431850,2495,2495,2495,2495,101
|
|
20231017,111700,2274179855,2495,2495,2495,2495,1017
|
|
20231017,111600,2271642440,2495,2495,2495,2495,2205
|
|
20231017,111500,2266140965,2500,2495,2500,2495,1449
|
|
20231017,111400,2262524585,2495,2495,2500,2495,2271
|
|
20231017,111300,2256858430,2495,2490,2495,2490,1407
|
|
20231017,111200,2253352310,2490,2490,2490,2490,0
|
|
20231017,111100,2253352310,2490,2485,2490,2485,2
|
|
20231017,111000,2253347335,2485,2485,2485,2485,2
|
|
20231017,110900,2253342365,2485,2485,2485,2485,52
|
|
20231017,110800,2253213145,2485,2485,2485,2485,2
|
|
20231017,110700,2253208175,2485,2490,2490,2485,462
|
|
20231017,110600,2252058005,2490,2490,2490,2490,370
|
|
20231017,110500,2251136705,2495,2490,2495,2490,1946
|
|
20231017,110400,2246290415,2490,2480,2490,2480,5
|
|
20231017,110300,2246277985,2480,2485,2485,2480,301
|
|
20231017,110200,2245531010,2490,2475,2490,2475,18460
|
|
20231017,110100,2199739840,2475,2475,2475,2475,1102
|
|
20231017,110000,2197012390,2475,2480,2480,2475,769
|
|
20231017,105900,2195108665,2480,2480,2480,2480,5
|
|
20231017,105800,2195096265,2480,2475,2480,2470,229
|
|
20231017,105700,2194530295,2470,2470,2470,2470,0
|
|
20231017,105600,2194530295,2470,2480,2480,2470,1984
|
|
20231017,105500,2189623035,2480,2480,2480,2480,0
|
|
20231017,105400,2189623035,2480,2480,2480,2480,0
|
|
20231017,105300,2189623035,2480,2480,2480,2480,2692
|
|
20231017,105200,2182946875,2480,2480,2480,2480,10
|
|
20231017,105100,2182922075,2485,2485,2485,2485,280
|
|
20231017,105000,2182226275,2480,2480,2485,2480,1430
|
|
20231017,104900,2178679370,2480,2480,2480,2475,118
|
|
20231017,104800,2178386735,2480,2475,2480,2475,26
|
|
20231017,104700,2178322380,2470,2470,2470,2470,4
|
|
20231017,104600,2178312500,2470,2470,2470,2470,510
|
|
20231017,104500,2177052800,2470,2470,2475,2470,283
|
|
20231017,104400,2176352770,2470,2470,2470,2470,0
|
|
20231017,104300,2176352770,2470,2470,2475,2470,2126
|
|
20231017,104200,2171101525,2470,2470,2470,2470,400
|
|
20231017,104100,2170113525,2470,2475,2475,2470,81
|
|
20231017,104000,2169913060,2475,2475,2475,2470,2430
|
|
20231017,103900,2163904355,2475,2470,2475,2470,725
|
|
20231017,103800,2162112950,2470,2470,2470,2470,815
|
|
20231017,103700,2160099900,2475,2475,2475,2470,2046
|
|
20231017,103600,2155038995,2475,2480,2480,2475,1302
|
|
20231017,103500,2151810040,2480,2475,2480,2475,9395
|
|
20231017,103400,2128543175,2475,2465,2485,2465,5177
|
|
20231017,103300,2115718495,2475,2455,2475,2440,16251
|
|
20231017,103200,2075719960,2455,2450,2455,2450,650
|
|
20231017,103100,2074125210,2450,2445,2450,2440,1960
|
|
20231017,103000,2069333810,2450,2450,2450,2450,70
|
|
20231017,102900,2069162310,2455,2445,2455,2445,816
|
|
20231017,102800,2067166975,2445,2450,2450,2445,1062
|
|
20231017,102700,2064566265,2455,2455,2455,2455,0
|
|
20231017,102600,2064566265,2455,2450,2455,2450,3
|
|
20231017,102500,2064558910,2450,2450,2450,2450,700
|
|
20231017,102400,2062843910,2450,2445,2450,2445,991
|
|
20231017,102300,2060418355,2450,2445,2450,2445,1256
|
|
20231017,102200,2057342850,2450,2450,2450,2450,700
|
|
20231017,102100,2055627850,2450,2450,2450,2450,0
|
|
20231017,102000,2055627850,2450,2445,2455,2445,938
|
|
20231017,101900,2053329225,2455,2445,2455,2440,513
|
|
20231017,101800,2052075055,2440,2445,2450,2435,7502
|
|
20231017,101700,2033785665,2435,2435,2445,2435,3306
|
|
20231017,101600,2025731630,2435,2445,2445,2435,6054
|
|
20231017,101500,2010970630,2455,2455,2455,2445,15698
|
|
20231017,101400,1972515860,2450,2455,2455,2450,2064
|
|
20231017,101300,1967449245,2455,2460,2460,2455,786
|
|
20231017,101200,1965518870,2460,2460,2460,2460,50
|
|
20231017,101100,1965395870,2460,2455,2460,2450,5004
|
|
20231017,101000,1953125520,2450,2460,2460,2450,6185
|
|
20231017,100900,1937962790,2465,2470,2470,2460,1594
|
|
20231017,100800,1934041040,2470,2460,2470,2460,1231
|
|
20231017,100700,1931000570,2460,2465,2465,2460,2526
|
|
20231017,100600,1924777105,2470,2470,2470,2470,17
|
|
20231017,100500,1924735115,2480,2465,2480,2460,10131
|
|
20231017,100400,1899632065,2465,2460,2465,2460,302
|
|
20231017,100300,1898888135,2460,2455,2460,2455,799
|
|
20231017,100200,1896923815,2455,2455,2460,2455,966
|
|
20231017,100100,1894549615,2450,2465,2465,2450,1983
|
|
20231017,100000,1889685660,2465,2465,2465,2445,22523
|
|
20231017,095900,1834439920,2465,2470,2470,2465,110
|
|
20231017,095800,1834168720,2470,2470,2470,2470,2544
|
|
20231017,095700,1827885040,2470,2470,2475,2470,2217
|
|
20231017,095600,1822407385,2470,2465,2470,2465,1157
|
|
20231017,095500,1819549855,2465,2465,2470,2465,2478
|
|
20231017,095400,1813441500,2470,2470,2470,2465,1342
|
|
20231017,095300,1810130170,2475,2475,2475,2475,0
|
|
20231017,095200,1810130170,2475,2475,2475,2475,17238
|
|
20231017,095100,1767466120,2475,2480,2485,2475,2528
|
|
20231017,095000,1761201685,2480,2485,2485,2475,2250
|
|
20231017,094900,1755622080,2485,2480,2485,2475,837
|
|
20231017,094800,1753547085,2480,2480,2485,2480,1538
|
|
20231017,094700,1749732795,2480,2470,2480,2470,5541
|
|
20231017,094600,1736038260,2480,2480,2480,2465,1241
|
|
20231017,094500,1732973000,2470,2480,2480,2470,6379
|
|
20231017,094400,1717179505,2485,2475,2485,2475,2575
|
|
20231017,094300,1710798920,2475,2475,2480,2475,1093
|
|
20231017,094200,1708088820,2480,2480,2485,2480,1412
|
|
20231017,094100,1704587055,2480,2485,2485,2480,7600
|
|
20231017,094000,1685735070,2485,2490,2490,2485,2745
|
|
20231017,093900,1678902260,2490,2500,2500,2490,1151
|
|
20231017,093800,1676034010,2490,2495,2500,2490,6330
|
|
20231017,093700,1660261855,2490,2495,2495,2490,1989
|
|
20231017,093600,1655301725,2490,2490,2495,2490,1853
|
|
20231017,093500,1650681485,2490,2490,2490,2485,3029
|
|
20231017,093400,1643144715,2490,2485,2490,2485,3984
|
|
20231017,093300,1633226755,2485,2490,2490,2485,4513
|
|
20231017,093200,1622011945,2490,2480,2490,2480,6723
|
|
20231017,093100,1605301485,2485,2490,2495,2480,7977
|
|
20231017,093000,1585465310,2485,2490,2495,2485,1801
|
|
20231017,092900,1580981285,2490,2485,2500,2485,8610
|
|
20231017,092800,1559546345,2485,2485,2490,2485,1406
|
|
20231017,092700,1556052320,2490,2485,2500,2475,3889
|
|
20231017,092600,1546369045,2485,2485,2485,2475,3103
|
|
20231017,092500,1538685695,2490,2485,2490,2470,31118
|
|
20231017,092400,1461555985,2490,2495,2495,2490,5515
|
|
20231017,092300,1447807600,2495,2500,2500,2490,4405
|
|
20231017,092200,1436817045,2500,2500,2500,2500,40
|
|
20231017,092100,1436717045,2510,2520,2525,2500,8595
|
|
20231017,092000,1415130665,2510,2500,2525,2500,14063
|
|
20231017,091900,1379756080,2500,2500,2505,2495,11669
|
|
20231017,091800,1350567170,2500,2500,2505,2500,1398
|
|
20231017,091700,1347069665,2500,2505,2505,2495,7976
|
|
20231017,091600,1327123305,2500,2500,2510,2500,5119
|
|
20231017,091500,1314307165,2500,2520,2525,2500,9645
|
|
20231017,091400,1290119885,2525,2515,2540,2515,18019
|
|
20231017,091300,1244583760,2515,2505,2520,2495,8096
|
|
20231017,091200,1224301270,2505,2500,2505,2490,12189
|
|
20231017,091100,1193870265,2490,2490,2505,2485,18154
|
|
20231017,091000,1148691215,2495,2495,2500,2485,23401
|
|
20231017,090900,1090381745,2490,2515,2520,2490,18084
|
|
20231017,090800,1045133150,2520,2515,2520,2505,21995
|
|
20231017,090700,989803255,2505,2505,2515,2495,13681
|
|
20231017,090600,955555815,2520,2540,2545,2490,43501
|
|
20231017,090500,846210630,2540,2540,2555,2520,26457
|
|
20231017,090400,779002515,2540,2550,2565,2530,60428
|
|
20231017,090300,625056055,2550,2495,2550,2490,68435
|
|
20231017,090200,453690860,2495,2505,2510,2485,28958
|
|
20231017,090100,381349230,2520,2505,2540,2505,67445
|
|
20231017,090000,211175545,2515,2520,2545,2505,83772
|