677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,201400,1225470870,2510,2510,2510,2510,2630
|
|
20230915,201300,1225470870,2510,2510,2510,2510,0
|
|
20230915,201200,1225470870,2510,2510,2510,2510,0
|
|
20230915,201100,1225470870,2510,2510,2510,2510,0
|
|
20230915,201000,1225470870,2510,2510,2510,2510,0
|
|
20230915,200900,1225470870,2510,2510,2510,2510,0
|
|
20230915,200800,1225470870,2510,2510,2510,2510,0
|
|
20230915,200700,1225470870,2510,2510,2510,2510,0
|
|
20230915,200600,1225470870,2510,2510,2510,2510,0
|
|
20230915,200500,1225470870,2510,2510,2510,2510,0
|
|
20230915,200400,1225470870,2510,2510,2510,2510,0
|
|
20230915,200300,1225470870,2510,2510,2510,2510,0
|
|
20230915,200200,1225470870,2510,2510,2510,2510,0
|
|
20230915,200100,1225470870,2510,2510,2510,2510,0
|
|
20230915,200000,1225470870,2510,2510,2510,2510,0
|
|
20230915,195900,1225470870,2510,2510,2510,2510,0
|
|
20230915,195800,1225470870,2510,2510,2510,2510,0
|
|
20230915,195700,1225470870,2510,2510,2510,2510,0
|
|
20230915,195600,1225470870,2510,2510,2510,2510,0
|
|
20230915,195500,1225470870,2510,2510,2510,2510,0
|
|
20230915,195400,1225470870,2510,2510,2510,2510,0
|
|
20230915,195300,1225470870,2510,2510,2510,2510,0
|
|
20230915,195200,1225470870,2510,2510,2510,2510,0
|
|
20230915,195100,1225470870,2510,2510,2510,2510,0
|
|
20230915,195000,1225470870,2510,2510,2510,2510,0
|
|
20230915,194900,1225470870,2510,2510,2510,2510,0
|
|
20230915,194800,1225470870,2510,2510,2510,2510,0
|
|
20230915,194700,1225470870,2510,2510,2510,2510,0
|
|
20230915,194600,1225470870,2510,2510,2510,2510,0
|
|
20230915,194500,1225470870,2510,2510,2510,2510,0
|
|
20230915,194400,1225470870,2510,2510,2510,2510,2630
|
|
20230915,194300,1225470870,2510,2510,2510,2510,0
|
|
20230915,194200,1225470870,2510,2510,2510,2510,0
|
|
20230915,194100,1225470870,2510,2510,2510,2510,0
|
|
20230915,194000,1225470870,2510,2510,2510,2510,0
|
|
20230915,193900,1225470870,2510,2510,2510,2510,0
|
|
20230915,193800,1225470870,2510,2510,2510,2510,0
|
|
20230915,193700,1225470870,2510,2510,2510,2510,0
|
|
20230915,193600,1225470870,2510,2510,2510,2510,0
|
|
20230915,193500,1225470870,2510,2510,2510,2510,0
|
|
20230915,193400,1225470870,2510,2510,2510,2510,0
|
|
20230915,193300,1225470870,2510,2510,2510,2510,0
|
|
20230915,193200,1225470870,2510,2510,2510,2510,0
|
|
20230915,193100,1225470870,2510,2510,2510,2510,0
|
|
20230915,193000,1225470870,2510,2510,2510,2510,0
|
|
20230915,192900,1225470870,2510,2510,2510,2510,0
|
|
20230915,192800,1225470870,2510,2510,2510,2510,0
|
|
20230915,192700,1225470870,2510,2510,2510,2510,0
|
|
20230915,192600,1225470870,2510,2510,2510,2510,0
|
|
20230915,192500,1225470870,2510,2510,2510,2510,0
|
|
20230915,192400,1225470870,2510,2510,2510,2510,0
|
|
20230915,192300,1225470870,2510,2510,2510,2510,0
|
|
20230915,192200,1225470870,2510,2510,2510,2510,0
|
|
20230915,192100,1225470870,2510,2510,2510,2510,0
|
|
20230915,192000,1225470870,2510,2510,2510,2510,0
|
|
20230915,191900,1225470870,2510,2510,2510,2510,0
|
|
20230915,191800,1225470870,2510,2510,2510,2510,0
|
|
20230915,191700,1225470870,2510,2510,2510,2510,0
|
|
20230915,191600,1225470870,2510,2510,2510,2510,0
|
|
20230915,191500,1225470870,2510,2510,2510,2510,0
|
|
20230915,191400,1225470870,2510,2510,2510,2510,2630
|
|
20230915,191300,1225470870,2510,2510,2510,2510,0
|
|
20230915,191200,1225470870,2510,2510,2510,2510,0
|
|
20230915,191100,1225470870,2510,2510,2510,2510,0
|
|
20230915,191000,1225470870,2510,2510,2510,2510,0
|
|
20230915,190900,1225470870,2510,2510,2510,2510,0
|
|
20230915,190800,1225470870,2510,2510,2510,2510,0
|
|
20230915,190700,1225470870,2510,2510,2510,2510,0
|
|
20230915,190600,1225470870,2510,2510,2510,2510,0
|
|
20230915,190500,1225470870,2510,2510,2510,2510,0
|
|
20230915,190400,1225470870,2510,2510,2510,2510,0
|
|
20230915,190300,1225470870,2510,2510,2510,2510,0
|
|
20230915,190200,1225470870,2510,2510,2510,2510,0
|
|
20230915,190100,1225470870,2510,2510,2510,2510,0
|
|
20230915,190000,1225470870,2510,2510,2510,2510,0
|
|
20230915,185900,1225470870,2510,2510,2510,2510,0
|
|
20230915,185800,1225470870,2510,2510,2510,2510,0
|
|
20230915,185700,1225470870,2510,2510,2510,2510,0
|
|
20230915,185600,1225470870,2510,2510,2510,2510,0
|
|
20230915,185500,1225470870,2510,2510,2510,2510,0
|
|
20230915,185400,1225470870,2510,2510,2510,2510,0
|
|
20230915,185300,1225470870,2510,2510,2510,2510,0
|
|
20230915,185200,1225470870,2510,2510,2510,2510,0
|
|
20230915,185100,1225470870,2510,2510,2510,2510,0
|
|
20230915,185000,1225470870,2510,2510,2510,2510,0
|
|
20230915,184900,1225470870,2510,2510,2510,2510,0
|
|
20230915,184800,1225470870,2510,2510,2510,2510,0
|
|
20230915,184700,1225470870,2510,2510,2510,2510,0
|
|
20230915,184600,1225470870,2510,2510,2510,2510,0
|
|
20230915,184500,1225470870,2510,2510,2510,2510,0
|
|
20230915,184400,1225470870,2510,2510,2510,2510,2630
|
|
20230915,184300,1225470870,2510,2510,2510,2510,0
|
|
20230915,184200,1225470870,2510,2510,2510,2510,0
|
|
20230915,184100,1225470870,2510,2510,2510,2510,0
|
|
20230915,184000,1225470870,2510,2510,2510,2510,0
|
|
20230915,183900,1225470870,2510,2510,2510,2510,0
|
|
20230915,183800,1225470870,2510,2510,2510,2510,0
|
|
20230915,183700,1225470870,2510,2510,2510,2510,0
|
|
20230915,183600,1225470870,2510,2510,2510,2510,0
|
|
20230915,183500,1225470870,2510,2510,2510,2510,0
|
|
20230915,183400,1225470870,2510,2510,2510,2510,0
|
|
20230915,183300,1225470870,2510,2510,2510,2510,0
|
|
20230915,183200,1225470870,2510,2510,2510,2510,0
|
|
20230915,183100,1225470870,2510,2510,2510,2510,0
|
|
20230915,183000,1225470870,2510,2510,2510,2510,0
|
|
20230915,182900,1225470870,2510,2510,2510,2510,0
|
|
20230915,182800,1225470870,2510,2510,2510,2510,0
|
|
20230915,182700,1225470870,2510,2510,2510,2510,0
|
|
20230915,182600,1225470870,2510,2510,2510,2510,0
|
|
20230915,182500,1225470870,2510,2510,2510,2510,0
|
|
20230915,182400,1225470870,2510,2510,2510,2510,0
|
|
20230915,182300,1225470870,2510,2510,2510,2510,0
|
|
20230915,182200,1225470870,2510,2510,2510,2510,0
|
|
20230915,182100,1225470870,2510,2510,2510,2510,0
|
|
20230915,182000,1225470870,2510,2510,2510,2510,0
|
|
20230915,181900,1225470870,2510,2510,2510,2510,0
|
|
20230915,181800,1225470870,2510,2510,2510,2510,0
|
|
20230915,181700,1225470870,2510,2510,2510,2510,0
|
|
20230915,181600,1225470870,2510,2510,2510,2510,0
|
|
20230915,181500,1225470870,2510,2510,2510,2510,0
|
|
20230915,181400,1225470870,2510,2510,2510,2510,2630
|
|
20230915,181300,1225470870,2510,2510,2510,2510,0
|
|
20230915,181200,1225470870,2510,2510,2510,2510,0
|
|
20230915,181100,1225470870,2510,2510,2510,2510,0
|
|
20230915,181000,1225470870,2510,2510,2510,2510,0
|
|
20230915,180900,1225470870,2510,2510,2510,2510,0
|
|
20230915,180800,1225470870,2510,2510,2510,2510,0
|
|
20230915,180700,1225470870,2510,2510,2510,2510,0
|
|
20230915,180600,1225470870,2510,2510,2510,2510,0
|
|
20230915,180500,1225470870,2510,2510,2510,2510,0
|
|
20230915,180400,1225470870,2510,2510,2510,2510,0
|
|
20230915,180300,1225470870,2510,2510,2510,2510,0
|
|
20230915,180200,1225470870,2510,2510,2510,2510,0
|
|
20230915,180100,1225470870,2510,2510,2510,2510,0
|
|
20230915,180000,1225470870,2510,2510,2510,2510,0
|
|
20230915,175900,1225470870,2510,2510,2510,2510,0
|
|
20230915,175800,1225470870,2510,2510,2510,2510,0
|
|
20230915,175700,1225470870,2510,2510,2510,2510,0
|
|
20230915,175600,1225470870,2510,2510,2510,2510,0
|
|
20230915,175500,1225470870,2510,2510,2510,2510,0
|
|
20230915,175400,1225470870,2510,2510,2510,2510,0
|
|
20230915,175300,1225470870,2510,2510,2510,2510,0
|
|
20230915,175200,1225470870,2510,2510,2510,2510,0
|
|
20230915,175100,1225470870,2510,2510,2510,2510,0
|
|
20230915,175000,1225470870,2510,2510,2510,2510,0
|
|
20230915,174900,1225470870,2510,2510,2510,2510,0
|
|
20230915,174800,1225470870,2510,2510,2510,2510,0
|
|
20230915,174700,1225470870,2510,2510,2510,2510,0
|
|
20230915,174600,1225470870,2510,2510,2510,2510,0
|
|
20230915,174500,1225470870,2510,2510,2510,2510,0
|
|
20230915,174400,1225470870,2510,2510,2510,2510,2630
|
|
20230915,174300,1225470870,2510,2510,2510,2510,0
|
|
20230915,174200,1225470870,2510,2510,2510,2510,0
|
|
20230915,174100,1225470870,2510,2510,2510,2510,0
|
|
20230915,174000,1225470870,2510,2510,2510,2510,0
|
|
20230915,173900,1225470870,2510,2510,2510,2510,0
|
|
20230915,173800,1225470870,2510,2510,2510,2510,0
|
|
20230915,173700,1225470870,2510,2510,2510,2510,0
|
|
20230915,173600,1225470870,2510,2510,2510,2510,0
|
|
20230915,173500,1225470870,2510,2510,2510,2510,0
|
|
20230915,173400,1225470870,2510,2510,2510,2510,0
|
|
20230915,173300,1225470870,2510,2510,2510,2510,0
|
|
20230915,173200,1225470870,2510,2510,2510,2510,0
|
|
20230915,173100,1225470870,2510,2510,2510,2510,0
|
|
20230915,173000,1225470870,2510,2510,2510,2510,0
|
|
20230915,172900,1225470870,2510,2510,2510,2510,0
|
|
20230915,172800,1225470870,2510,2510,2510,2510,0
|
|
20230915,172700,1225470870,2510,2510,2510,2510,0
|
|
20230915,172600,1225470870,2510,2510,2510,2510,0
|
|
20230915,172500,1225470870,2510,2510,2510,2510,0
|
|
20230915,172400,1225470870,2510,2510,2510,2510,0
|
|
20230915,172300,1225470870,2510,2510,2510,2510,0
|
|
20230915,172200,1225470870,2510,2510,2510,2510,0
|
|
20230915,172100,1225470870,2510,2510,2510,2510,0
|
|
20230915,172000,1225470870,2510,2510,2510,2510,0
|
|
20230915,171900,1225470870,2510,2510,2510,2510,0
|
|
20230915,171800,1225470870,2510,2510,2510,2510,0
|
|
20230915,171700,1225470870,2510,2510,2510,2510,0
|
|
20230915,171600,1225470870,2510,2510,2510,2510,0
|
|
20230915,171500,1225470870,2510,2510,2510,2510,0
|
|
20230915,171400,1225470870,2510,2510,2510,2510,2630
|
|
20230915,171300,1225470870,2510,2510,2510,2510,0
|
|
20230915,171200,1225470870,2510,2510,2510,2510,0
|
|
20230915,171100,1225470870,2510,2510,2510,2510,0
|
|
20230915,171000,1225470870,2510,2510,2510,2510,0
|
|
20230915,170900,1225470870,2510,2510,2510,2510,0
|
|
20230915,170800,1225470870,2510,2510,2510,2510,0
|
|
20230915,170700,1225470870,2510,2510,2510,2510,0
|
|
20230915,170600,1225470870,2510,2510,2510,2510,0
|
|
20230915,170500,1225470870,2510,2510,2510,2510,0
|
|
20230915,170400,1225470870,2510,2510,2510,2510,0
|
|
20230915,170300,1225470870,2510,2510,2510,2510,0
|
|
20230915,170200,1225470870,2510,2510,2510,2510,0
|
|
20230915,170100,1225470870,2510,2510,2510,2510,0
|
|
20230915,170000,1225470870,2510,2510,2510,2510,0
|
|
20230915,165900,1225470870,2510,2510,2510,2510,0
|
|
20230915,165800,1225470870,2510,2510,2510,2510,0
|
|
20230915,165700,1225470870,2510,2510,2510,2510,0
|
|
20230915,165600,1225470870,2510,2510,2510,2510,0
|
|
20230915,165500,1225470870,2510,2510,2510,2510,0
|
|
20230915,165400,1225470870,2510,2510,2510,2510,0
|
|
20230915,165300,1225470870,2510,2510,2510,2510,0
|
|
20230915,165200,1225470870,2510,2510,2510,2510,0
|
|
20230915,165100,1225470870,2510,2510,2510,2510,0
|
|
20230915,165000,1225470870,2510,2510,2510,2510,0
|
|
20230915,164900,1225470870,2510,2510,2510,2510,0
|
|
20230915,164800,1225470870,2510,2510,2510,2510,0
|
|
20230915,164700,1225470870,2510,2510,2510,2510,0
|
|
20230915,164600,1225470870,2510,2510,2510,2510,0
|
|
20230915,164500,1225470870,2510,2510,2510,2510,0
|
|
20230915,164400,1225470870,2510,2510,2510,2510,2630
|
|
20230915,164300,1225470870,2510,2510,2510,2510,0
|
|
20230915,164200,1225470870,2510,2510,2510,2510,0
|
|
20230915,164100,1225470870,2510,2510,2510,2510,0
|
|
20230915,164000,1225470870,2510,2510,2510,2510,0
|
|
20230915,163900,1225470870,2510,2510,2510,2510,0
|
|
20230915,163800,1225470870,2510,2510,2510,2510,0
|
|
20230915,163700,1225470870,2510,2510,2510,2510,0
|
|
20230915,163600,1225470870,2510,2510,2510,2510,0
|
|
20230915,163500,1225470870,2510,2510,2510,2510,0
|
|
20230915,163400,1225470870,2510,2510,2510,2510,0
|
|
20230915,163300,1225470870,2510,2510,2510,2510,0
|
|
20230915,163200,1225470870,2510,2510,2510,2510,0
|
|
20230915,163100,1225470870,2510,2510,2510,2510,0
|
|
20230915,163000,1225470870,2510,2510,2510,2510,0
|
|
20230915,162900,1225470870,2510,2510,2510,2510,0
|
|
20230915,162800,1225470870,2510,2510,2510,2510,0
|
|
20230915,162700,1225470870,2510,2510,2510,2510,0
|
|
20230915,162600,1225470870,2510,2510,2510,2510,0
|
|
20230915,162500,1225470870,2510,2510,2510,2510,0
|
|
20230915,162400,1225470870,2510,2510,2510,2510,0
|
|
20230915,162300,1225470870,2510,2510,2510,2510,0
|
|
20230915,162200,1225470870,2510,2510,2510,2510,0
|
|
20230915,162100,1225470870,2510,2510,2510,2510,0
|
|
20230915,162000,1225470870,2510,2510,2510,2510,0
|
|
20230915,161900,1225470870,2510,2510,2510,2510,0
|
|
20230915,161800,1225470870,2510,2510,2510,2510,0
|
|
20230915,161700,1225470870,2510,2510,2510,2510,0
|
|
20230915,161600,1225470870,2510,2510,2510,2510,0
|
|
20230915,161500,1225470870,2510,2510,2510,2510,0
|
|
20230915,161400,1225470870,2510,2510,2510,2510,2630
|
|
20230915,161300,1225470870,2510,2510,2510,2510,0
|
|
20230915,161200,1225470870,2510,2510,2510,2510,0
|
|
20230915,161100,1225470870,2510,2510,2510,2510,0
|
|
20230915,161000,1225470870,2510,2510,2510,2510,0
|
|
20230915,160900,1225470870,2510,2510,2510,2510,0
|
|
20230915,160800,1225470870,2510,2510,2510,2510,0
|
|
20230915,160700,1225470870,2510,2510,2510,2510,0
|
|
20230915,160600,1225470870,2510,2510,2510,2510,0
|
|
20230915,160500,1225470870,2510,2510,2510,2510,0
|
|
20230915,160400,1225470870,2510,2510,2510,2510,0
|
|
20230915,160300,1225470870,2510,2510,2510,2510,0
|
|
20230915,160200,1225470870,2510,2510,2510,2510,0
|
|
20230915,160100,1225470870,2510,2510,2510,2510,0
|
|
20230915,160000,1225470870,2510,2510,2510,2510,0
|
|
20230915,155900,1225470870,2510,2510,2510,2510,0
|
|
20230915,155800,1225470870,2510,2510,2510,2510,0
|
|
20230915,155700,1225470870,2510,2510,2510,2510,0
|
|
20230915,155600,1225470870,2510,2510,2510,2510,0
|
|
20230915,155500,1225470870,2510,2510,2510,2510,0
|
|
20230915,155400,1225470870,2510,2510,2510,2510,0
|
|
20230915,155300,1225470870,2510,2510,2510,2510,0
|
|
20230915,155200,1225470870,2510,2510,2510,2510,0
|
|
20230915,155100,1225470870,2510,2510,2510,2510,0
|
|
20230915,155000,1225470870,2510,2510,2510,2510,0
|
|
20230915,154900,1225470870,2510,2510,2510,2510,0
|
|
20230915,154800,1225470870,2510,2510,2510,2510,0
|
|
20230915,154700,1225470870,2510,2510,2510,2510,0
|
|
20230915,154600,1225470870,2510,2510,2510,2510,0
|
|
20230915,154500,1225470870,2510,2510,2510,2510,0
|
|
20230915,154400,1225470870,2510,2510,2510,2510,2630
|
|
20230915,154300,1225470870,2510,2510,2510,2510,0
|
|
20230915,154200,1225470870,2510,2510,2510,2510,0
|
|
20230915,154100,1225470870,2510,2510,2510,2510,0
|
|
20230915,154000,1225470870,2510,2510,2510,2510,0
|
|
20230915,153900,1225470870,2510,2510,2510,2510,0
|
|
20230915,153800,1225470870,2510,2510,2510,2510,0
|
|
20230915,153700,1225470870,2510,2510,2510,2510,0
|
|
20230915,153600,1225470870,2510,2510,2510,2510,0
|
|
20230915,153500,1225470870,2510,2510,2510,2510,0
|
|
20230915,153400,1225470870,2510,2510,2510,2510,0
|
|
20230915,153300,1225470870,2510,2510,2510,2510,0
|
|
20230915,153200,1225470870,2510,2510,2510,2510,0
|
|
20230915,153100,1225470870,2510,2510,2510,2510,0
|
|
20230915,153000,1225470870,2510,2510,2510,2510,2630
|
|
20230915,152900,1218869570,2510,2510,2510,2510,0
|
|
20230915,152800,1218869570,2510,2510,2510,2510,0
|
|
20230915,152700,1218869570,2510,2510,2510,2510,0
|
|
20230915,152600,1218869570,2510,2510,2510,2510,0
|
|
20230915,152500,1218869570,2510,2510,2510,2510,0
|
|
20230915,152400,1218869570,2510,2510,2510,2510,0
|
|
20230915,152300,1218869570,2510,2510,2510,2510,0
|
|
20230915,152200,1218869570,2510,2510,2510,2510,0
|
|
20230915,152100,1218869570,2510,2510,2510,2510,0
|
|
20230915,152000,1218869570,2510,2510,2510,2510,0
|
|
20230915,151900,1218869570,2510,2510,2510,2510,334
|
|
20230915,151800,1218031230,2500,2500,2500,2495,5292
|
|
20230915,151700,1204801270,2500,2500,2500,2500,307
|
|
20230915,151600,1204033770,2500,2500,2500,2500,37
|
|
20230915,151500,1203941270,2495,2495,2495,2495,1000
|
|
20230915,151400,1201446270,2500,2500,2500,2500,10
|
|
20230915,151300,1201421270,2500,2505,2505,2500,2100
|
|
20230915,151200,1196170765,2505,2505,2505,2505,1425
|
|
20230915,151100,1192601140,2505,2505,2505,2505,100
|
|
20230915,151000,1192350640,2505,2505,2505,2505,0
|
|
20230915,150900,1192350640,2505,2510,2510,2505,735
|
|
20230915,150800,1190507670,2510,2515,2515,2510,1463
|
|
20230915,150700,1186835040,2515,2515,2515,2515,300
|
|
20230915,150600,1186080540,2515,2510,2515,2510,1619
|
|
20230915,150500,1182016255,2515,2515,2515,2515,44
|
|
20230915,150400,1181905595,2515,2515,2515,2515,0
|
|
20230915,150300,1181905595,2515,2515,2515,2515,0
|
|
20230915,150200,1181905595,2515,2520,2520,2515,1286
|
|
20230915,150100,1178670995,2520,2520,2520,2520,187
|
|
20230915,150000,1178199755,2520,2520,2520,2520,0
|
|
20230915,145900,1178199755,2520,2520,2520,2520,10
|
|
20230915,145800,1178174555,2520,2520,2520,2520,2
|
|
20230915,145700,1178169515,2515,2515,2515,2515,0
|
|
20230915,145600,1178169515,2515,2515,2515,2515,0
|
|
20230915,145500,1178169515,2515,2515,2525,2515,2380
|
|
20230915,145400,1172169925,2515,2515,2515,2515,0
|
|
20230915,145300,1172169925,2515,2515,2515,2515,0
|
|
20230915,145200,1172169925,2515,2515,2515,2515,401
|
|
20230915,145100,1171161410,2515,2510,2515,2510,2104
|
|
20230915,145000,1165880350,2520,2520,2520,2520,95
|
|
20230915,144900,1165640950,2510,2510,2510,2510,144
|
|
20230915,144800,1165279510,2510,2510,2510,2510,3
|
|
20230915,144700,1165271980,2510,2510,2510,2510,0
|
|
20230915,144600,1165271980,2510,2515,2520,2510,6088
|
|
20230915,144500,1149940730,2510,2510,2510,2510,1425
|
|
20230915,144400,1146363980,2515,2510,2515,2510,103
|
|
20230915,144300,1146104960,2510,2510,2510,2510,1616
|
|
20230915,144200,1142048800,2495,2495,2495,2495,105
|
|
20230915,144100,1141786825,2500,2510,2510,2500,5
|
|
20230915,144000,1141774285,2490,2490,2490,2490,0
|
|
20230915,143900,1141774285,2490,2490,2490,2490,1
|
|
20230915,143800,1141771795,2510,2505,2510,2505,3009
|
|
20230915,143700,1134225175,2505,2505,2505,2505,5
|
|
20230915,143600,1134212650,2505,2500,2505,2490,15001
|
|
20230915,143500,1096847800,2500,2500,2500,2500,1002
|
|
20230915,143400,1094342800,2500,2500,2500,2500,3866
|
|
20230915,143300,1084677800,2495,2495,2495,2495,50
|
|
20230915,143200,1084553050,2495,2500,2500,2495,420
|
|
20230915,143100,1083504885,2500,2500,2500,2500,252
|
|
20230915,143000,1082874885,2495,2495,2495,2495,0
|
|
20230915,142900,1082874885,2495,2495,2495,2495,419
|
|
20230915,142800,1081829480,2490,2490,2490,2490,0
|
|
20230915,142700,1081829480,2490,2490,2490,2490,0
|
|
20230915,142600,1081829480,2490,2490,2490,2490,1
|
|
20230915,142500,1081826990,2490,2490,2490,2490,1
|
|
20230915,142400,1081824500,2490,2490,2490,2490,20
|
|
20230915,142300,1081774700,2485,2490,2490,2485,3047
|
|
20230915,142200,1074196505,2490,2490,2490,2490,0
|
|
20230915,142100,1074196505,2490,2495,2495,2490,5210
|
|
20230915,142000,1061223240,2490,2495,2495,2490,20
|
|
20230915,141900,1061173425,2490,2495,2495,2490,1000
|
|
20230915,141800,1058678945,2495,2495,2495,2495,0
|
|
20230915,141700,1058678945,2495,2500,2500,2495,619
|
|
20230915,141600,1057134490,2500,2500,2500,2500,11
|
|
20230915,141500,1057106990,2500,2500,2500,2500,329
|
|
20230915,141400,1056284490,2500,2500,2500,2500,7
|
|
20230915,141300,1056266990,2495,2500,2500,2495,1884
|
|
20230915,141200,1051557770,2500,2500,2500,2500,562
|
|
20230915,141100,1050152770,2500,2505,2505,2500,2750
|
|
20230915,141000,1043277740,2505,2505,2505,2505,110
|
|
20230915,140900,1043002190,2505,2505,2505,2505,80
|
|
20230915,140800,1042801790,2505,2505,2505,2505,1
|
|
20230915,140700,1042799285,2505,2505,2505,2505,5
|
|
20230915,140600,1042786760,2505,2500,2505,2500,236
|
|
20230915,140500,1042196730,2500,2500,2500,2500,0
|
|
20230915,140400,1042196730,2500,2500,2500,2500,0
|
|
20230915,140300,1042196730,2500,2500,2500,2500,1170
|
|
20230915,140200,1039271730,2500,2500,2500,2500,1915
|
|
20230915,140100,1034484230,2500,2495,2500,2495,3914
|
|
20230915,140000,1024708920,2495,2490,2495,2490,894
|
|
20230915,135900,1022480360,2495,2495,2495,2495,2361
|
|
20230915,135800,1016589665,2490,2490,2490,2490,0
|
|
20230915,135700,1016589665,2490,2490,2490,2490,0
|
|
20230915,135600,1016589665,2490,2490,2490,2490,1
|
|
20230915,135500,1016587175,2490,2490,2495,2490,2451
|
|
20230915,135400,1010483920,2490,2490,2490,2490,1316
|
|
20230915,135300,1007207080,2490,2490,2490,2490,1
|
|
20230915,135200,1007204590,2490,2490,2490,2490,0
|
|
20230915,135100,1007204590,2490,2490,2490,2490,1
|
|
20230915,135000,1007202100,2490,2485,2490,2485,3
|
|
20230915,134900,1007194635,2490,2490,2490,2490,82
|
|
20230915,134800,1006990455,2490,2490,2490,2490,0
|
|
20230915,134700,1006990455,2490,2490,2490,2490,12
|
|
20230915,134600,1006960575,2490,2490,2490,2490,502
|
|
20230915,134500,1005710595,2490,2490,2490,2490,0
|
|
20230915,134400,1005710595,2490,2490,2490,2490,3281
|
|
20230915,134300,997540905,2495,2495,2495,2495,1010
|
|
20230915,134200,995020955,2490,2490,2490,2490,0
|
|
20230915,134100,995020955,2490,2490,2490,2490,7
|
|
20230915,134000,995003525,2495,2495,2495,2495,7
|
|
20230915,133900,994986060,2495,2495,2495,2495,3747
|
|
20230915,133800,985637295,2490,2490,2490,2490,1420
|
|
20230915,133700,982101495,2490,2490,2490,2490,14
|
|
20230915,133600,982066635,2490,2490,2490,2490,0
|
|
20230915,133500,982066635,2490,2490,2490,2490,12
|
|
20230915,133400,982036755,2490,2490,2490,2490,2000
|
|
20230915,133300,977056755,2495,2495,2495,2495,0
|
|
20230915,133200,977056755,2495,2495,2495,2495,0
|
|
20230915,133100,977056755,2495,2490,2495,2490,7349
|
|
20230915,133000,958728745,2490,2490,2490,2490,0
|
|
20230915,132900,958728745,2490,2490,2490,2490,200
|
|
20230915,132800,958230745,2495,2495,2495,2495,0
|
|
20230915,132700,958230745,2495,2495,2495,2495,7
|
|
20230915,132600,958213280,2490,2490,2490,2490,0
|
|
20230915,132500,958213280,2490,2490,2490,2490,2102
|
|
20230915,132400,952979300,2490,2490,2490,2490,4
|
|
20230915,132300,952969340,2495,2495,2495,2495,0
|
|
20230915,132200,952969340,2495,2495,2495,2495,10
|
|
20230915,132100,952944390,2495,2495,2495,2495,631
|
|
20230915,132000,951370045,2495,2495,2495,2495,0
|
|
20230915,131900,951370045,2495,2495,2495,2495,8
|
|
20230915,131800,951350085,2495,2495,2495,2495,100
|
|
20230915,131700,951100585,2495,2495,2495,2495,0
|
|
20230915,131600,951100585,2495,2500,2500,2495,865
|
|
20230915,131500,948938725,2500,2500,2500,2500,49
|
|
20230915,131400,948816225,2495,2495,2495,2495,0
|
|
20230915,131300,948816225,2495,2495,2495,2495,0
|
|
20230915,131200,948816225,2495,2495,2495,2495,1000
|
|
20230915,131100,946321225,2495,2495,2495,2495,100
|
|
20230915,131000,946071725,2500,2500,2500,2500,1
|
|
20230915,130900,946069225,2495,2495,2495,2495,0
|
|
20230915,130800,946069225,2495,2495,2495,2495,15
|
|
20230915,130700,946031800,2490,2490,2490,2490,0
|
|
20230915,130600,946031800,2490,2490,2490,2490,0
|
|
20230915,130500,946031800,2490,2490,2490,2490,400
|
|
20230915,130400,945035800,2490,2490,2490,2490,0
|
|
20230915,130300,945035800,2490,2490,2490,2490,0
|
|
20230915,130200,945035800,2490,2490,2490,2490,0
|
|
20230915,130100,945035800,2490,2490,2490,2490,0
|
|
20230915,130000,945035800,2490,2490,2490,2490,0
|
|
20230915,125900,945035800,2490,2490,2490,2490,0
|
|
20230915,125800,945035800,2490,2490,2490,2490,90
|
|
20230915,125700,944811700,2490,2490,2490,2490,1
|
|
20230915,125600,944809210,2495,2495,2495,2495,0
|
|
20230915,125500,944809210,2495,2495,2495,2495,227
|
|
20230915,125400,944242845,2495,2495,2495,2495,0
|
|
20230915,125300,944242845,2495,2495,2495,2495,0
|
|
20230915,125200,944242845,2495,2495,2495,2495,200
|
|
20230915,125100,943743845,2495,2495,2495,2495,2745
|
|
20230915,125000,936895070,2495,2495,2495,2495,0
|
|
20230915,124900,936895070,2495,2495,2495,2495,0
|
|
20230915,124800,936895070,2495,2495,2495,2495,1001
|
|
20230915,124700,934397575,2500,2500,2500,2500,10
|
|
20230915,124600,934372575,2495,2495,2495,2495,0
|
|
20230915,124500,934372575,2495,2495,2495,2495,763
|
|
20230915,124400,932468890,2495,2495,2495,2495,128
|
|
20230915,124300,932149530,2490,2490,2490,2490,0
|
|
20230915,124200,932149530,2490,2490,2490,2490,684
|
|
20230915,124100,930446370,2495,2495,2495,2495,15
|
|
20230915,124000,930408945,2495,2495,2495,2495,0
|
|
20230915,123900,930408945,2495,2495,2495,2495,32
|
|
20230915,123800,930329105,2490,2490,2490,2490,10
|
|
20230915,123700,930304205,2490,2490,2490,2490,1000
|
|
20230915,123600,927814205,2490,2495,2495,2490,101
|
|
20230915,123500,927562215,2495,2495,2495,2495,0
|
|
20230915,123400,927562215,2495,2495,2495,2495,0
|
|
20230915,123300,927562215,2495,2495,2495,2495,0
|
|
20230915,123200,927562215,2495,2495,2495,2495,465
|
|
20230915,123100,926402040,2495,2495,2495,2495,2201
|
|
20230915,123000,920910545,2500,2500,2500,2500,43
|
|
20230915,122900,920803045,2500,2500,2500,2500,10
|
|
20230915,122800,920778045,2500,2500,2500,2500,0
|
|
20230915,122700,920778045,2500,2495,2500,2495,1951
|
|
20230915,122600,915910295,2490,2490,2490,2490,0
|
|
20230915,122500,915910295,2490,2490,2490,2490,10
|
|
20230915,122400,915885395,2490,2490,2490,2490,30
|
|
20230915,122300,915810695,2490,2490,2490,2490,30
|
|
20230915,122200,915735995,2490,2490,2490,2490,7
|
|
20230915,122100,915718565,2490,2490,2490,2490,0
|
|
20230915,122000,915718565,2490,2490,2490,2490,0
|
|
20230915,121900,915718565,2490,2485,2490,2485,299
|
|
20230915,121800,914974060,2490,2490,2490,2490,100
|
|
20230915,121700,914725060,2485,2485,2485,2485,0
|
|
20230915,121600,914725060,2485,2495,2495,2485,41
|
|
20230915,121500,914622775,2495,2495,2495,2495,0
|
|
20230915,121400,914622775,2495,2480,2495,2480,2961
|
|
20230915,121300,907279345,2480,2480,2480,2480,0
|
|
20230915,121200,907279345,2480,2480,2480,2480,7
|
|
20230915,121100,907261985,2480,2480,2480,2480,165
|
|
20230915,121000,906852785,2480,2480,2480,2480,2
|
|
20230915,120900,906847825,2480,2480,2480,2480,241
|
|
20230915,120800,906250145,2480,2490,2490,2480,3502
|
|
20230915,120700,897552960,2490,2490,2490,2490,0
|
|
20230915,120600,897552960,2490,2490,2490,2490,0
|
|
20230915,120500,897552960,2490,2490,2490,2490,50
|
|
20230915,120400,897428460,2490,2495,2495,2490,180
|
|
20230915,120300,896980235,2490,2490,2490,2490,100
|
|
20230915,120200,896731235,2490,2490,2490,2490,65
|
|
20230915,120100,896569385,2490,2490,2490,2490,50
|
|
20230915,120000,896444885,2490,2490,2490,2490,25
|
|
20230915,115900,896382635,2490,2495,2495,2490,51
|
|
20230915,115800,896255395,2495,2495,2495,2495,1
|
|
20230915,115700,896252900,2500,2500,2500,2500,174
|
|
20230915,115600,895817900,2490,2490,2490,2490,0
|
|
20230915,115500,895817900,2490,2490,2490,2490,0
|
|
20230915,115400,895817900,2490,2490,2490,2490,0
|
|
20230915,115300,895817900,2490,2490,2490,2490,2498
|
|
20230915,115200,889597880,2490,2490,2490,2490,0
|
|
20230915,115100,889597880,2490,2490,2490,2490,4000
|
|
20230915,115000,879637880,2490,2490,2490,2490,0
|
|
20230915,114900,879637880,2490,2490,2490,2490,4
|
|
20230915,114800,879627920,2490,2490,2490,2490,0
|
|
20230915,114700,879627920,2490,2490,2490,2490,0
|
|
20230915,114600,879627920,2490,2490,2490,2490,0
|
|
20230915,114500,879627920,2490,2495,2495,2490,928
|
|
20230915,114400,877316700,2490,2490,2490,2490,20
|
|
20230915,114300,877266900,2515,2515,2515,2515,2
|
|
20230915,114200,877261870,2515,2515,2515,2515,1
|
|
20230915,114100,877259355,2490,2490,2490,2490,40
|
|
20230915,114000,877159755,2490,2490,2490,2490,500
|
|
20230915,113900,875914755,2490,2490,2490,2490,0
|
|
20230915,113800,875914755,2490,2490,2490,2490,0
|
|
20230915,113700,875914755,2490,2490,2490,2490,0
|
|
20230915,113600,875914755,2490,2495,2495,2490,1494
|
|
20230915,113500,872193855,2495,2485,2520,2485,5973
|
|
20230915,113400,857190510,2485,2500,2500,2485,2
|
|
20230915,113300,857185525,2480,2500,2500,2480,3100
|
|
20230915,113200,849470185,2500,2500,2500,2500,0
|
|
20230915,113100,849470185,2500,2500,2500,2500,0
|
|
20230915,113000,849470185,2500,2500,2500,2500,606
|
|
20230915,112900,847955185,2505,2505,2505,2505,20
|
|
20230915,112800,847905085,2500,2505,2505,2500,300
|
|
20230915,112700,847154290,2510,2510,2510,2510,0
|
|
20230915,112600,847154290,2510,2505,2510,2505,104
|
|
20230915,112500,846893750,2505,2505,2505,2505,9
|
|
20230915,112400,846871205,2510,2510,2510,2510,108
|
|
20230915,112300,846600125,2510,2510,2510,2510,150
|
|
20230915,112200,846223625,2510,2510,2510,2510,0
|
|
20230915,112100,846223625,2510,2510,2510,2510,0
|
|
20230915,112000,846223625,2510,2510,2510,2510,102
|
|
20230915,111900,845967605,2505,2505,2505,2505,1101
|
|
20230915,111800,843209600,2505,2505,2505,2505,1401
|
|
20230915,111700,839700095,2505,2500,2505,2500,2
|
|
20230915,111600,839695090,2485,2485,2485,2485,4
|
|
20230915,111500,839685150,2485,2485,2485,2485,30
|
|
20230915,111400,839610600,2480,2485,2485,2480,2000
|
|
20230915,111300,834648150,2485,2485,2485,2485,0
|
|
20230915,111200,834648150,2485,2485,2485,2485,0
|
|
20230915,111100,834648150,2485,2485,2485,2485,0
|
|
20230915,111000,834648150,2485,2485,2485,2485,0
|
|
20230915,110900,834648150,2485,2485,2485,2485,0
|
|
20230915,110800,834648150,2485,2485,2485,2485,2000
|
|
20230915,110700,829678150,2485,2485,2485,2485,0
|
|
20230915,110600,829678150,2485,2485,2485,2485,0
|
|
20230915,110500,829678150,2485,2485,2485,2485,1000
|
|
20230915,110400,827193150,2485,2490,2490,2485,1220
|
|
20230915,110300,824155915,2490,2490,2490,2490,0
|
|
20230915,110200,824155915,2490,2490,2490,2490,60
|
|
20230915,110100,824006515,2490,2490,2490,2490,1797
|
|
20230915,110000,819531985,2490,2490,2490,2490,0
|
|
20230915,105900,819531985,2490,2490,2490,2490,0
|
|
20230915,105800,819531985,2490,2490,2490,2490,0
|
|
20230915,105700,819531985,2490,2500,2500,2490,3006
|
|
20230915,105600,812043115,2500,2500,2500,2500,0
|
|
20230915,105500,812043115,2500,2500,2500,2500,700
|
|
20230915,105400,810293115,2500,2500,2500,2500,25
|
|
20230915,105300,810230615,2500,2500,2500,2500,8
|
|
20230915,105200,810210615,2500,2510,2510,2500,49
|
|
20230915,105100,810088015,2510,2510,2510,2510,2376
|
|
20230915,105000,804124255,2510,2510,2510,2510,5
|
|
20230915,104900,804111705,2510,2510,2510,2510,0
|
|
20230915,104800,804111705,2510,2510,2510,2510,503
|
|
20230915,104700,802849175,2510,2505,2510,2505,1849
|
|
20230915,104600,798216595,2505,2500,2505,2500,940
|
|
20230915,104500,795862595,2505,2505,2505,2505,45
|
|
20230915,104400,795749870,2505,2505,2505,2505,0
|
|
20230915,104300,795749870,2505,2505,2505,2505,107
|
|
20230915,104200,795481835,2505,2505,2505,2505,303
|
|
20230915,104100,794722820,2505,2505,2505,2505,3916
|
|
20230915,104000,784913240,2505,2505,2505,2505,6
|
|
20230915,103900,784898210,2505,2500,2505,2500,273
|
|
20230915,103800,784215345,2495,2495,2495,2495,0
|
|
20230915,103700,784215345,2495,2495,2495,2495,0
|
|
20230915,103600,784215345,2495,2495,2495,2495,36
|
|
20230915,103500,784125525,2495,2495,2495,2495,5167
|
|
20230915,103400,771233860,2495,2495,2495,2495,0
|
|
20230915,103300,771233860,2495,2495,2495,2495,2
|
|
20230915,103200,771228870,2490,2490,2490,2490,0
|
|
20230915,103100,771228870,2490,2495,2495,2490,5001
|
|
20230915,103000,758751380,2495,2495,2495,2495,387
|
|
20230915,102900,757785815,2505,2505,2505,2505,5
|
|
20230915,102800,757773290,2510,2495,2510,2495,250
|
|
20230915,102700,757145805,2495,2495,2495,2495,0
|
|
20230915,102600,757145805,2495,2500,2500,2495,44
|
|
20230915,102500,757035810,2490,2500,2500,2490,1815
|
|
20230915,102400,752498320,2500,2495,2500,2495,1010
|
|
20230915,102300,749975825,2500,2500,2500,2500,0
|
|
20230915,102200,749975825,2500,2495,2500,2495,2000
|
|
20230915,102100,744981325,2500,2500,2500,2500,2
|
|
20230915,102000,744976325,2480,2480,2480,2480,0
|
|
20230915,101900,744976325,2480,2480,2480,2480,0
|
|
20230915,101800,744976325,2480,2500,2500,2480,360
|
|
20230915,101700,744077545,2500,2500,2500,2500,873
|
|
20230915,101600,741895045,2500,2500,2500,2500,1
|
|
20230915,101500,741892545,2505,2500,2505,2500,3091
|
|
20230915,101400,734149595,2505,2505,2510,2505,2134
|
|
20230915,101300,728803595,2500,2505,2505,2500,1560
|
|
20230915,101200,724898795,2505,2505,2505,2505,40
|
|
20230915,101100,724798595,2505,2505,2505,2505,101
|
|
20230915,101000,724545590,2505,2510,2510,2505,1631
|
|
20230915,100900,720452285,2510,2510,2510,2510,555
|
|
20230915,100800,719059235,2510,2510,2510,2510,0
|
|
20230915,100700,719059235,2510,2510,2510,2510,500
|
|
20230915,100600,717804235,2510,2510,2510,2510,5001
|
|
20230915,100500,705251725,2525,2510,2525,2510,151
|
|
20230915,100400,704871965,2525,2525,2525,2525,2900
|
|
20230915,100300,697549465,2530,2530,2530,2530,0
|
|
20230915,100200,697549465,2530,2520,2530,2520,1000
|
|
20230915,100100,695025605,2500,2500,2500,2500,281
|
|
20230915,100000,694323105,2495,2500,2500,2495,2671
|
|
20230915,095900,687653460,2490,2515,2525,2480,6156
|
|
20230915,095800,672305675,2510,2510,2510,2505,4193
|
|
20230915,095700,661785160,2505,2515,2515,2505,1200
|
|
20230915,095600,658769160,2515,2515,2515,2515,1150
|
|
20230915,095500,655876910,2505,2505,2505,2505,798
|
|
20230915,095400,653877920,2505,2505,2505,2500,1004
|
|
20230915,095300,651362920,2505,2515,2515,2505,1684
|
|
20230915,095200,647138065,2510,2495,2510,2465,30798
|
|
20230915,095100,569896240,2500,2490,2500,2490,1749
|
|
20230915,095000,565534950,2490,2510,2510,2405,33042
|
|
20230915,094900,484278195,2510,2510,2510,2510,0
|
|
20230915,094800,484278195,2510,2510,2510,2510,507
|
|
20230915,094700,483005625,2510,2525,2525,2510,442
|
|
20230915,094600,481895485,2525,2515,2525,2510,5335
|
|
20230915,094500,468495500,2505,2530,2530,2505,5458
|
|
20230915,094400,454724240,2530,2535,2535,2530,1404
|
|
20230915,094300,451171355,2535,2540,2540,2535,468
|
|
20230915,094200,449983635,2550,2550,2550,2550,0
|
|
20230915,094100,449983635,2550,2550,2550,2550,10
|
|
20230915,094000,449958135,2550,2550,2555,2550,7725
|
|
20230915,093900,430247035,2550,2550,2550,2530,5094
|
|
20230915,093800,417259610,2550,2540,2550,2540,5154
|
|
20230915,093700,404168420,2550,2555,2560,2550,2334
|
|
20230915,093600,398207855,2560,2560,2560,2560,350
|
|
20230915,093500,397311855,2565,2560,2565,2550,613
|
|
20230915,093400,395742820,2565,2565,2565,2550,1595
|
|
20230915,093300,391659245,2570,2560,2570,2560,6196
|
|
20230915,093200,375765285,2565,2560,2565,2560,4545
|
|
20230915,093100,364119320,2555,2530,2555,2530,8183
|
|
20230915,093000,343257515,2530,2535,2540,2530,1884
|
|
20230915,092900,338475240,2545,2545,2545,2535,1233
|
|
20230915,092800,335344255,2545,2540,2550,2540,1497
|
|
20230915,092700,331531880,2545,2555,2555,2545,1403
|
|
20230915,092600,327952385,2550,2560,2560,2550,1249
|
|
20230915,092500,324758830,2550,2555,2560,2545,4359
|
|
20230915,092400,313636140,2555,2565,2565,2555,3763
|
|
20230915,092300,303996220,2560,2530,2680,2530,24037
|
|
20230915,092200,241664170,2550,2525,2550,2525,9016
|
|
20230915,092100,218790255,2525,2515,2525,2510,1606
|
|
20230915,092000,214746070,2515,2505,2515,2505,2420
|
|
20230915,091900,208668365,2510,2510,2510,2510,557
|
|
20230915,091800,207270295,2495,2505,2510,2495,15174
|
|
20230915,091700,169257805,2505,2500,2505,2500,2252
|
|
20230915,091600,163619055,2500,2480,2500,2480,15482
|
|
20230915,091500,125006050,2480,2480,2480,2480,80
|
|
20230915,091400,124807650,2480,2475,2480,2455,691
|
|
20230915,091300,123104130,2480,2480,2480,2480,4
|
|
20230915,091200,123094210,2475,2475,2475,2475,2043
|
|
20230915,091100,118037785,2475,2475,2475,2475,645
|
|
20230915,091000,116441410,2475,2475,2475,2475,509
|
|
20230915,090900,115181635,2455,2470,2485,2455,746
|
|
20230915,090800,113342375,2485,2485,2485,2485,0
|
|
20230915,090700,113342375,2485,2480,2485,2480,159
|
|
20230915,090600,112947275,2455,2470,2470,2455,8215
|
|
20230915,090500,92696015,2485,2475,2485,2475,11364
|
|
20230915,090400,64468475,2480,2470,2480,2460,7562
|
|
20230915,090300,45853555,2470,2480,2480,2460,2222
|
|
20230915,090200,40368525,2480,2485,2485,2480,2450
|
|
20230915,090100,34289020,2480,2490,2500,2480,8141
|
|
20230915,090000,14084010,2495,2485,2495,2485,5666
|