679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,201600,1859649985,2510,2510,2510,2510,4641
|
|
20231019,201500,1859649985,2510,2510,2510,2510,0
|
|
20231019,201400,1859649985,2510,2510,2510,2510,0
|
|
20231019,201300,1859649985,2510,2510,2510,2510,0
|
|
20231019,201200,1859649985,2510,2510,2510,2510,0
|
|
20231019,201100,1859649985,2510,2510,2510,2510,0
|
|
20231019,201000,1859649985,2510,2510,2510,2510,0
|
|
20231019,200900,1859649985,2510,2510,2510,2510,0
|
|
20231019,200800,1859649985,2510,2510,2510,2510,0
|
|
20231019,200700,1859649985,2510,2510,2510,2510,0
|
|
20231019,200600,1859649985,2510,2510,2510,2510,0
|
|
20231019,200500,1859649985,2510,2510,2510,2510,0
|
|
20231019,200400,1859649985,2510,2510,2510,2510,0
|
|
20231019,200300,1859649985,2510,2510,2510,2510,0
|
|
20231019,200200,1859649985,2510,2510,2510,2510,0
|
|
20231019,200100,1859649985,2510,2510,2510,2510,0
|
|
20231019,200000,1859649985,2510,2510,2510,2510,0
|
|
20231019,195900,1859649985,2510,2510,2510,2510,0
|
|
20231019,195800,1859649985,2510,2510,2510,2510,0
|
|
20231019,195700,1859649985,2510,2510,2510,2510,0
|
|
20231019,195600,1859649985,2510,2510,2510,2510,0
|
|
20231019,195500,1859649985,2510,2510,2510,2510,0
|
|
20231019,195400,1859649985,2510,2510,2510,2510,0
|
|
20231019,195300,1859649985,2510,2510,2510,2510,0
|
|
20231019,195200,1859649985,2510,2510,2510,2510,0
|
|
20231019,195100,1859649985,2510,2510,2510,2510,0
|
|
20231019,195000,1859649985,2510,2510,2510,2510,0
|
|
20231019,194900,1859649985,2510,2510,2510,2510,0
|
|
20231019,194800,1859649985,2510,2510,2510,2510,0
|
|
20231019,194700,1859649985,2510,2510,2510,2510,0
|
|
20231019,194600,1859649985,2510,2510,2510,2510,4641
|
|
20231019,194500,1859649985,2510,2510,2510,2510,0
|
|
20231019,194400,1859649985,2510,2510,2510,2510,0
|
|
20231019,194300,1859649985,2510,2510,2510,2510,0
|
|
20231019,194200,1859649985,2510,2510,2510,2510,0
|
|
20231019,194100,1859649985,2510,2510,2510,2510,0
|
|
20231019,194000,1859649985,2510,2510,2510,2510,0
|
|
20231019,193900,1859649985,2510,2510,2510,2510,0
|
|
20231019,193800,1859649985,2510,2510,2510,2510,0
|
|
20231019,193700,1859649985,2510,2510,2510,2510,0
|
|
20231019,193600,1859649985,2510,2510,2510,2510,0
|
|
20231019,193500,1859649985,2510,2510,2510,2510,0
|
|
20231019,193400,1859649985,2510,2510,2510,2510,0
|
|
20231019,193300,1859649985,2510,2510,2510,2510,0
|
|
20231019,193200,1859649985,2510,2510,2510,2510,0
|
|
20231019,193100,1859649985,2510,2510,2510,2510,0
|
|
20231019,193000,1859649985,2510,2510,2510,2510,0
|
|
20231019,192900,1859649985,2510,2510,2510,2510,0
|
|
20231019,192800,1859649985,2510,2510,2510,2510,0
|
|
20231019,192700,1859649985,2510,2510,2510,2510,0
|
|
20231019,192600,1859649985,2510,2510,2510,2510,0
|
|
20231019,192500,1859649985,2510,2510,2510,2510,0
|
|
20231019,192400,1859649985,2510,2510,2510,2510,0
|
|
20231019,192300,1859649985,2510,2510,2510,2510,0
|
|
20231019,192200,1859649985,2510,2510,2510,2510,0
|
|
20231019,192100,1859649985,2510,2510,2510,2510,0
|
|
20231019,192000,1859649985,2510,2510,2510,2510,0
|
|
20231019,191900,1859649985,2510,2510,2510,2510,0
|
|
20231019,191800,1859649985,2510,2510,2510,2510,0
|
|
20231019,191700,1859649985,2510,2510,2510,2510,0
|
|
20231019,191600,1859649985,2510,2510,2510,2510,4641
|
|
20231019,191500,1859649985,2510,2510,2510,2510,0
|
|
20231019,191400,1859649985,2510,2510,2510,2510,0
|
|
20231019,191300,1859649985,2510,2510,2510,2510,0
|
|
20231019,191200,1859649985,2510,2510,2510,2510,0
|
|
20231019,191100,1859649985,2510,2510,2510,2510,0
|
|
20231019,191000,1859649985,2510,2510,2510,2510,0
|
|
20231019,190900,1859649985,2510,2510,2510,2510,0
|
|
20231019,190800,1859649985,2510,2510,2510,2510,0
|
|
20231019,190700,1859649985,2510,2510,2510,2510,0
|
|
20231019,190600,1859649985,2510,2510,2510,2510,0
|
|
20231019,190500,1859649985,2510,2510,2510,2510,0
|
|
20231019,190400,1859649985,2510,2510,2510,2510,0
|
|
20231019,190300,1859649985,2510,2510,2510,2510,0
|
|
20231019,190200,1859649985,2510,2510,2510,2510,0
|
|
20231019,190100,1859649985,2510,2510,2510,2510,0
|
|
20231019,190000,1859649985,2510,2510,2510,2510,0
|
|
20231019,185900,1859649985,2510,2510,2510,2510,0
|
|
20231019,185800,1859649985,2510,2510,2510,2510,0
|
|
20231019,185700,1859649985,2510,2510,2510,2510,0
|
|
20231019,185600,1859649985,2510,2510,2510,2510,0
|
|
20231019,185500,1859649985,2510,2510,2510,2510,0
|
|
20231019,185400,1859649985,2510,2510,2510,2510,0
|
|
20231019,185300,1859649985,2510,2510,2510,2510,0
|
|
20231019,185200,1859649985,2510,2510,2510,2510,0
|
|
20231019,185100,1859649985,2510,2510,2510,2510,0
|
|
20231019,185000,1859649985,2510,2510,2510,2510,0
|
|
20231019,184900,1859649985,2510,2510,2510,2510,0
|
|
20231019,184800,1859649985,2510,2510,2510,2510,0
|
|
20231019,184700,1859649985,2510,2510,2510,2510,0
|
|
20231019,184600,1859649985,2510,2510,2510,2510,4641
|
|
20231019,184500,1859649985,2510,2510,2510,2510,0
|
|
20231019,184400,1859649985,2510,2510,2510,2510,0
|
|
20231019,184300,1859649985,2510,2510,2510,2510,0
|
|
20231019,184200,1859649985,2510,2510,2510,2510,0
|
|
20231019,184100,1859649985,2510,2510,2510,2510,0
|
|
20231019,184000,1859649985,2510,2510,2510,2510,0
|
|
20231019,183900,1859649985,2510,2510,2510,2510,0
|
|
20231019,183800,1859649985,2510,2510,2510,2510,0
|
|
20231019,183700,1859649985,2510,2510,2510,2510,0
|
|
20231019,183600,1859649985,2510,2510,2510,2510,0
|
|
20231019,183500,1859649985,2510,2510,2510,2510,0
|
|
20231019,183400,1859649985,2510,2510,2510,2510,0
|
|
20231019,183300,1859649985,2510,2510,2510,2510,0
|
|
20231019,183200,1859649985,2510,2510,2510,2510,0
|
|
20231019,183100,1859649985,2510,2510,2510,2510,0
|
|
20231019,183000,1859649985,2510,2510,2510,2510,0
|
|
20231019,182900,1859649985,2510,2510,2510,2510,0
|
|
20231019,182800,1859649985,2510,2510,2510,2510,0
|
|
20231019,182700,1859649985,2510,2510,2510,2510,0
|
|
20231019,182600,1859649985,2510,2510,2510,2510,0
|
|
20231019,182500,1859649985,2510,2510,2510,2510,0
|
|
20231019,182400,1859649985,2510,2510,2510,2510,0
|
|
20231019,182300,1859649985,2510,2510,2510,2510,0
|
|
20231019,182200,1859649985,2510,2510,2510,2510,0
|
|
20231019,182100,1859649985,2510,2510,2510,2510,0
|
|
20231019,182000,1859649985,2510,2510,2510,2510,0
|
|
20231019,181900,1859649985,2510,2510,2510,2510,0
|
|
20231019,181800,1859649985,2510,2510,2510,2510,0
|
|
20231019,181700,1859649985,2510,2510,2510,2510,0
|
|
20231019,181600,1859649985,2510,2510,2510,2510,4641
|
|
20231019,181500,1859649985,2510,2510,2510,2510,0
|
|
20231019,181400,1859649985,2510,2510,2510,2510,0
|
|
20231019,181300,1859649985,2510,2510,2510,2510,0
|
|
20231019,181200,1859649985,2510,2510,2510,2510,0
|
|
20231019,181100,1859649985,2510,2510,2510,2510,0
|
|
20231019,181000,1859649985,2510,2510,2510,2510,0
|
|
20231019,180900,1859649985,2510,2510,2510,2510,0
|
|
20231019,180800,1859649985,2510,2510,2510,2510,0
|
|
20231019,180700,1859649985,2510,2510,2510,2510,0
|
|
20231019,180600,1859649985,2510,2510,2510,2510,0
|
|
20231019,180500,1859649985,2510,2510,2510,2510,0
|
|
20231019,180400,1859649985,2510,2510,2510,2510,0
|
|
20231019,180300,1859649985,2510,2510,2510,2510,0
|
|
20231019,180200,1859649985,2510,2510,2510,2510,0
|
|
20231019,180100,1859649985,2510,2510,2510,2510,0
|
|
20231019,180000,1859649985,2510,2510,2510,2510,0
|
|
20231019,175900,1859649985,2510,2510,2510,2510,0
|
|
20231019,175800,1859649985,2510,2510,2510,2510,0
|
|
20231019,175700,1859649985,2510,2510,2510,2510,0
|
|
20231019,175600,1859649985,2510,2510,2510,2510,0
|
|
20231019,175500,1859649985,2510,2510,2510,2510,0
|
|
20231019,175400,1859649985,2510,2510,2510,2510,0
|
|
20231019,175300,1859649985,2510,2510,2510,2510,0
|
|
20231019,175200,1859649985,2510,2510,2510,2510,0
|
|
20231019,175100,1859649985,2510,2510,2510,2510,0
|
|
20231019,175000,1859649985,2510,2510,2510,2510,0
|
|
20231019,174900,1859649985,2510,2510,2510,2510,0
|
|
20231019,174800,1859649985,2510,2510,2510,2510,0
|
|
20231019,174700,1859649985,2510,2510,2510,2510,0
|
|
20231019,174600,1859649985,2510,2510,2510,2510,4641
|
|
20231019,174500,1859649985,2510,2510,2510,2510,0
|
|
20231019,174400,1859649985,2510,2510,2510,2510,0
|
|
20231019,174300,1859649985,2510,2510,2510,2510,0
|
|
20231019,174200,1859649985,2510,2510,2510,2510,0
|
|
20231019,174100,1859649985,2510,2510,2510,2510,0
|
|
20231019,174000,1859649985,2510,2510,2510,2510,0
|
|
20231019,173900,1859649985,2510,2510,2510,2510,0
|
|
20231019,173800,1859649985,2510,2510,2510,2510,0
|
|
20231019,173700,1859649985,2510,2510,2510,2510,0
|
|
20231019,173600,1859649985,2510,2510,2510,2510,0
|
|
20231019,173500,1859649985,2510,2510,2510,2510,0
|
|
20231019,173400,1859649985,2510,2510,2510,2510,0
|
|
20231019,173300,1859649985,2510,2510,2510,2510,0
|
|
20231019,173200,1859649985,2510,2510,2510,2510,0
|
|
20231019,173100,1859649985,2510,2510,2510,2510,0
|
|
20231019,173000,1859649985,2510,2510,2510,2510,0
|
|
20231019,172900,1859649985,2510,2510,2510,2510,0
|
|
20231019,172800,1859649985,2510,2510,2510,2510,0
|
|
20231019,172700,1859649985,2510,2510,2510,2510,0
|
|
20231019,172600,1859649985,2510,2510,2510,2510,0
|
|
20231019,172500,1859649985,2510,2510,2510,2510,0
|
|
20231019,172400,1859649985,2510,2510,2510,2510,0
|
|
20231019,172300,1859649985,2510,2510,2510,2510,0
|
|
20231019,172200,1859649985,2510,2510,2510,2510,0
|
|
20231019,172100,1859649985,2510,2510,2510,2510,0
|
|
20231019,172000,1859649985,2510,2510,2510,2510,0
|
|
20231019,171900,1859649985,2510,2510,2510,2510,0
|
|
20231019,171800,1859649985,2510,2510,2510,2510,0
|
|
20231019,171700,1859649985,2510,2510,2510,2510,0
|
|
20231019,171600,1859649985,2510,2510,2510,2510,4641
|
|
20231019,171500,1859649985,2510,2510,2510,2510,0
|
|
20231019,171400,1859649985,2510,2510,2510,2510,0
|
|
20231019,171300,1859649985,2510,2510,2510,2510,0
|
|
20231019,171200,1859649985,2510,2510,2510,2510,0
|
|
20231019,171100,1859649985,2510,2510,2510,2510,0
|
|
20231019,171000,1859649985,2510,2510,2510,2510,0
|
|
20231019,170900,1859649985,2510,2510,2510,2510,0
|
|
20231019,170800,1859649985,2510,2510,2510,2510,0
|
|
20231019,170700,1859649985,2510,2510,2510,2510,0
|
|
20231019,170600,1859649985,2510,2510,2510,2510,0
|
|
20231019,170500,1859649985,2510,2510,2510,2510,0
|
|
20231019,170400,1859649985,2510,2510,2510,2510,0
|
|
20231019,170300,1859649985,2510,2510,2510,2510,0
|
|
20231019,170200,1859649985,2510,2510,2510,2510,0
|
|
20231019,170100,1859649985,2510,2510,2510,2510,0
|
|
20231019,170000,1859649985,2510,2510,2510,2510,0
|
|
20231019,165900,1859649985,2510,2510,2510,2510,0
|
|
20231019,165800,1859649985,2510,2510,2510,2510,0
|
|
20231019,165700,1859649985,2510,2510,2510,2510,0
|
|
20231019,165600,1859649985,2510,2510,2510,2510,0
|
|
20231019,165500,1859649985,2510,2510,2510,2510,0
|
|
20231019,165400,1859649985,2510,2510,2510,2510,0
|
|
20231019,165300,1859649985,2510,2510,2510,2510,0
|
|
20231019,165200,1859649985,2510,2510,2510,2510,0
|
|
20231019,165100,1859649985,2510,2510,2510,2510,0
|
|
20231019,165000,1859649985,2510,2510,2510,2510,0
|
|
20231019,164900,1859649985,2510,2510,2510,2510,0
|
|
20231019,164800,1859649985,2510,2510,2510,2510,0
|
|
20231019,164700,1859649985,2510,2510,2510,2510,0
|
|
20231019,164600,1859649985,2510,2510,2510,2510,4641
|
|
20231019,164500,1859649985,2510,2510,2510,2510,0
|
|
20231019,164400,1859649985,2510,2510,2510,2510,0
|
|
20231019,164300,1859649985,2510,2510,2510,2510,0
|
|
20231019,164200,1859649985,2510,2510,2510,2510,0
|
|
20231019,164100,1859649985,2510,2510,2510,2510,0
|
|
20231019,164000,1859649985,2510,2510,2510,2510,0
|
|
20231019,163900,1859649985,2510,2510,2510,2510,0
|
|
20231019,163800,1859649985,2510,2510,2510,2510,0
|
|
20231019,163700,1859649985,2510,2510,2510,2510,0
|
|
20231019,163600,1859649985,2510,2510,2510,2510,0
|
|
20231019,163500,1859649985,2510,2510,2510,2510,0
|
|
20231019,163400,1859649985,2510,2510,2510,2510,0
|
|
20231019,163300,1859649985,2510,2510,2510,2510,0
|
|
20231019,163200,1859649985,2510,2510,2510,2510,0
|
|
20231019,163100,1859649985,2510,2510,2510,2510,0
|
|
20231019,163000,1859649985,2510,2510,2510,2510,0
|
|
20231019,162900,1859649985,2510,2510,2510,2510,0
|
|
20231019,162800,1859649985,2510,2510,2510,2510,0
|
|
20231019,162700,1859649985,2510,2510,2510,2510,0
|
|
20231019,162600,1859649985,2510,2510,2510,2510,0
|
|
20231019,162500,1859649985,2510,2510,2510,2510,0
|
|
20231019,162400,1859649985,2510,2510,2510,2510,0
|
|
20231019,162300,1859649985,2510,2510,2510,2510,0
|
|
20231019,162200,1859649985,2510,2510,2510,2510,0
|
|
20231019,162100,1859649985,2510,2510,2510,2510,0
|
|
20231019,162000,1859649985,2510,2510,2510,2510,0
|
|
20231019,161900,1859649985,2510,2510,2510,2510,0
|
|
20231019,161800,1859649985,2510,2510,2510,2510,0
|
|
20231019,161700,1859649985,2510,2510,2510,2510,0
|
|
20231019,161600,1859649985,2510,2510,2510,2510,4641
|
|
20231019,161500,1859649985,2510,2510,2510,2510,0
|
|
20231019,161400,1859649985,2510,2510,2510,2510,0
|
|
20231019,161300,1859649985,2510,2510,2510,2510,0
|
|
20231019,161200,1859649985,2510,2510,2510,2510,0
|
|
20231019,161100,1859649985,2510,2510,2510,2510,0
|
|
20231019,161000,1859649985,2510,2510,2510,2510,0
|
|
20231019,160900,1859649985,2510,2510,2510,2510,0
|
|
20231019,160800,1859649985,2510,2510,2510,2510,0
|
|
20231019,160700,1859649985,2510,2510,2510,2510,0
|
|
20231019,160600,1859649985,2510,2510,2510,2510,0
|
|
20231019,160500,1859649985,2510,2510,2510,2510,0
|
|
20231019,160400,1859649985,2510,2510,2510,2510,0
|
|
20231019,160300,1859649985,2510,2510,2510,2510,0
|
|
20231019,160200,1859649985,2510,2510,2510,2510,0
|
|
20231019,160100,1859649985,2510,2510,2510,2510,0
|
|
20231019,160000,1859649985,2510,2510,2510,2510,0
|
|
20231019,155900,1859649985,2510,2510,2510,2510,0
|
|
20231019,155800,1859649985,2510,2510,2510,2510,0
|
|
20231019,155700,1859649985,2510,2510,2510,2510,0
|
|
20231019,155600,1859649985,2510,2510,2510,2510,0
|
|
20231019,155500,1859649985,2510,2510,2510,2510,0
|
|
20231019,155400,1859649985,2510,2510,2510,2510,0
|
|
20231019,155300,1859649985,2510,2510,2510,2510,0
|
|
20231019,155200,1859649985,2510,2510,2510,2510,0
|
|
20231019,155100,1859649985,2510,2510,2510,2510,0
|
|
20231019,155000,1859649985,2510,2510,2510,2510,0
|
|
20231019,154900,1859649985,2510,2510,2510,2510,0
|
|
20231019,154800,1859649985,2510,2510,2510,2510,0
|
|
20231019,154700,1859649985,2510,2510,2510,2510,0
|
|
20231019,154600,1859649985,2510,2510,2510,2510,4641
|
|
20231019,154500,1859649985,2510,2510,2510,2510,0
|
|
20231019,154400,1859649985,2510,2510,2510,2510,0
|
|
20231019,154300,1859649985,2510,2510,2510,2510,0
|
|
20231019,154200,1859649985,2510,2510,2510,2510,0
|
|
20231019,154100,1859649985,2510,2510,2510,2510,0
|
|
20231019,154000,1859649985,2510,2510,2510,2510,0
|
|
20231019,153900,1859649985,2510,2510,2510,2510,0
|
|
20231019,153800,1859649985,2510,2510,2510,2510,0
|
|
20231019,153700,1859649985,2510,2510,2510,2510,0
|
|
20231019,153600,1859649985,2510,2510,2510,2510,0
|
|
20231019,153500,1859649985,2510,2510,2510,2510,0
|
|
20231019,153400,1859649985,2510,2510,2510,2510,0
|
|
20231019,153300,1859649985,2510,2510,2510,2510,0
|
|
20231019,153200,1859649985,2510,2510,2510,2510,0
|
|
20231019,153100,1859649985,2510,2510,2510,2510,0
|
|
20231019,153000,1859649985,2510,2510,2510,2510,4641
|
|
20231019,152900,1848001075,2520,2520,2520,2520,0
|
|
20231019,152800,1848001075,2520,2520,2520,2520,0
|
|
20231019,152700,1848001075,2520,2520,2520,2520,0
|
|
20231019,152600,1848001075,2520,2520,2520,2520,0
|
|
20231019,152500,1848001075,2520,2520,2520,2520,0
|
|
20231019,152400,1848001075,2520,2520,2520,2520,0
|
|
20231019,152300,1848001075,2520,2520,2520,2520,0
|
|
20231019,152200,1848001075,2520,2520,2520,2520,0
|
|
20231019,152100,1848001075,2520,2520,2520,2520,0
|
|
20231019,152000,1848001075,2520,2520,2520,2520,0
|
|
20231019,151900,1848001075,2520,2520,2520,2520,401
|
|
20231019,151800,1846990555,2525,2520,2525,2520,502
|
|
20231019,151700,1845723015,2520,2525,2525,2520,688
|
|
20231019,151600,1843988975,2525,2540,2540,2525,510
|
|
20231019,151500,1842701075,2545,2545,2545,2545,1
|
|
20231019,151400,1842698530,2545,2520,2545,2520,10414
|
|
20231019,151300,1816319350,2530,2530,2530,2520,1067
|
|
20231019,151200,1813625700,2530,2530,2530,2530,205
|
|
20231019,151100,1813107050,2545,2530,2545,2530,2000
|
|
20231019,151000,1808026915,2510,2510,2545,2510,4806
|
|
20231019,150900,1795881745,2540,2520,2540,2520,4000
|
|
20231019,150800,1785745740,2505,2505,2505,2505,576
|
|
20231019,150700,1784302860,2505,2510,2510,2505,1105
|
|
20231019,150600,1781533255,2510,2515,2515,2510,4905
|
|
20231019,150500,1769221630,2520,2525,2525,2510,38
|
|
20231019,150400,1769126125,2525,2520,2525,2520,3000
|
|
20231019,150300,1761552465,2510,2515,2515,2510,861
|
|
20231019,150200,1759390550,2515,2515,2515,2515,100
|
|
20231019,150100,1759139050,2515,2520,2520,2515,2417
|
|
20231019,150000,1753060290,2520,2520,2520,2515,636
|
|
20231019,145900,1751460490,2525,2525,2525,2525,0
|
|
20231019,145800,1751460490,2525,2510,2525,2510,3034
|
|
20231019,145700,1743808920,2515,2515,2515,2515,0
|
|
20231019,145600,1743808920,2515,2515,2515,2515,976
|
|
20231019,145500,1741354280,2510,2510,2510,2510,75
|
|
20231019,145400,1741166030,2510,2505,2510,2505,2046
|
|
20231019,145300,1736034230,2505,2505,2505,2505,120
|
|
20231019,145200,1735733630,2505,2500,2505,2500,2100
|
|
20231019,145100,1730473630,2505,2505,2505,2505,550
|
|
20231019,145000,1729095880,2505,2505,2505,2505,2542
|
|
20231019,144900,1722728170,2505,2505,2505,2505,550
|
|
20231019,144800,1721350420,2505,2505,2505,2505,1158
|
|
20231019,144700,1718449630,2505,2505,2505,2505,100
|
|
20231019,144600,1718199130,2500,2500,2500,2500,0
|
|
20231019,144500,1718199130,2500,2500,2500,2500,1000
|
|
20231019,144400,1715699130,2500,2500,2500,2500,0
|
|
20231019,144300,1715699130,2500,2500,2500,2500,100
|
|
20231019,144200,1715449130,2505,2505,2505,2505,0
|
|
20231019,144100,1715449130,2505,2505,2505,2505,1508
|
|
20231019,144000,1711671590,2505,2505,2505,2505,509
|
|
20231019,143900,1710396545,2505,2505,2505,2505,100
|
|
20231019,143800,1710146045,2510,2505,2510,2505,2301
|
|
20231019,143700,1704382035,2505,2505,2505,2505,0
|
|
20231019,143600,1704382035,2505,2505,2505,2505,1136
|
|
20231019,143500,1701536355,2510,2510,2510,2510,1000
|
|
20231019,143400,1699026355,2505,2505,2505,2505,578
|
|
20231019,143300,1697578465,2500,2500,2500,2500,543
|
|
20231019,143200,1696220965,2495,2495,2495,2495,0
|
|
20231019,143100,1696220965,2495,2500,2500,2495,10415
|
|
20231019,143000,1670183750,2500,2500,2515,2500,730
|
|
20231019,142900,1668357550,2515,2500,2515,2500,3475
|
|
20231019,142800,1659668505,2500,2500,2500,2500,0
|
|
20231019,142700,1659668505,2500,2500,2500,2500,1
|
|
20231019,142600,1659666005,2485,2495,2495,2485,16154
|
|
20231019,142500,1619415475,2495,2490,2495,2490,1241
|
|
20231019,142400,1616319230,2490,2500,2500,2490,7166
|
|
20231019,142300,1598443175,2500,2500,2500,2500,1
|
|
20231019,142200,1598440675,2495,2495,2495,2495,0
|
|
20231019,142100,1598440675,2495,2500,2500,2495,406
|
|
20231019,142000,1597427660,2500,2500,2500,2500,41
|
|
20231019,141900,1597325160,2500,2500,2500,2500,40
|
|
20231019,141800,1597225160,2500,2500,2500,2500,50
|
|
20231019,141700,1597100160,2500,2500,2500,2500,4004
|
|
20231019,141600,1587090160,2490,2490,2490,2490,50
|
|
20231019,141500,1586965660,2495,2495,2495,2495,10
|
|
20231019,141400,1586940710,2490,2490,2490,2490,0
|
|
20231019,141300,1586940710,2490,2490,2490,2490,6144
|
|
20231019,141200,1571642150,2495,2495,2495,2495,10
|
|
20231019,141100,1571617200,2495,2495,2495,2490,2453
|
|
20231019,141000,1565497080,2490,2490,2490,2490,100
|
|
20231019,140900,1565248080,2495,2495,2495,2490,1669
|
|
20231019,140800,1561087265,2490,2490,2490,2490,2760
|
|
20231019,140700,1554214865,2495,2495,2495,2495,0
|
|
20231019,140600,1554214865,2495,2495,2495,2495,892
|
|
20231019,140500,1551989325,2495,2495,2495,2495,104
|
|
20231019,140400,1551729845,2495,2495,2495,2495,1208
|
|
20231019,140300,1548715885,2500,2500,2500,2500,3
|
|
20231019,140200,1548708385,2495,2490,2495,2490,517
|
|
20231019,140100,1547421030,2490,2490,2490,2490,1
|
|
20231019,140000,1547418540,2490,2490,2490,2490,250
|
|
20231019,135900,1546796040,2490,2490,2490,2490,227
|
|
20231019,135800,1546230810,2490,2490,2490,2490,0
|
|
20231019,135700,1546230810,2490,2490,2490,2490,182
|
|
20231019,135600,1545777630,2490,2495,2495,2490,10218
|
|
20231019,135500,1520334725,2495,2500,2500,2495,121
|
|
20231019,135400,1520032725,2500,2500,2500,2500,2588
|
|
20231019,135300,1513562725,2500,2500,2500,2500,935
|
|
20231019,135200,1511225225,2500,2500,2500,2500,543
|
|
20231019,135100,1509867725,2520,2490,2520,2490,1614
|
|
20231019,135000,1505840085,2495,2500,2500,2495,10608
|
|
20231019,134900,1479351345,2500,2505,2505,2500,1200
|
|
20231019,134800,1476346655,2510,2510,2510,2510,0
|
|
20231019,134700,1476346655,2510,2510,2510,2510,500
|
|
20231019,134600,1475091655,2505,2505,2505,2500,20194
|
|
20231019,134500,1424605575,2505,2505,2505,2505,143
|
|
20231019,134400,1424247360,2500,2500,2515,2500,654
|
|
20231019,134300,1422610670,2500,2500,2500,2500,232
|
|
20231019,134200,1422030670,2500,2515,2515,2500,34870
|
|
20231019,134100,1334806990,2515,2515,2515,2515,0
|
|
20231019,134000,1334806990,2515,2515,2515,2515,50
|
|
20231019,133900,1334681240,2515,2515,2515,2515,3
|
|
20231019,133800,1334673695,2510,2510,2510,2510,20
|
|
20231019,133700,1334623495,2515,2505,2515,2505,575
|
|
20231019,133600,1333181030,2505,2505,2505,2505,0
|
|
20231019,133500,1333181030,2505,2505,2505,2505,5000
|
|
20231019,133400,1320656030,2505,2510,2510,2505,7205
|
|
20231019,133300,1302605070,2510,2510,2510,2510,10300
|
|
20231019,133200,1276752070,2515,2515,2515,2515,1054
|
|
20231019,133100,1274101260,2515,2515,2515,2515,80
|
|
20231019,133000,1273900060,2515,2515,2515,2515,1298
|
|
20231019,132900,1270635590,2520,2520,2520,2520,0
|
|
20231019,132800,1270635590,2520,2515,2520,2515,1260
|
|
20231019,132700,1267460395,2510,2510,2510,2510,1
|
|
20231019,132600,1267457885,2510,2510,2510,2510,1001
|
|
20231019,132500,1264945375,2510,2515,2515,2510,15675
|
|
20231019,132400,1225599665,2515,2515,2515,2510,5130
|
|
20231019,132300,1212699615,2515,2525,2525,2515,1096
|
|
20231019,132200,1209939455,2520,2520,2520,2520,0
|
|
20231019,132100,1209939455,2520,2520,2520,2520,0
|
|
20231019,132000,1209939455,2520,2520,2520,2520,8491
|
|
20231019,131900,1188542135,2525,2525,2525,2525,101
|
|
20231019,131800,1188287110,2520,2520,2520,2520,0
|
|
20231019,131700,1188287110,2520,2520,2520,2520,0
|
|
20231019,131600,1188287110,2520,2520,2520,2520,0
|
|
20231019,131500,1188287110,2520,2520,2520,2520,100
|
|
20231019,131400,1188035110,2520,2520,2520,2520,100
|
|
20231019,131300,1187783110,2520,2520,2520,2520,0
|
|
20231019,131200,1187783110,2520,2520,2520,2520,0
|
|
20231019,131100,1187783110,2520,2520,2520,2520,601
|
|
20231019,131000,1186268590,2520,2520,2520,2520,14
|
|
20231019,130900,1186233310,2520,2520,2520,2520,674
|
|
20231019,130800,1184534830,2515,2515,2515,2515,100
|
|
20231019,130700,1184283330,2515,2515,2515,2515,0
|
|
20231019,130600,1184283330,2515,2520,2520,2515,4110
|
|
20231019,130500,1173946675,2515,2515,2515,2515,2490
|
|
20231019,130400,1167684325,2515,2515,2515,2515,376
|
|
20231019,130300,1166738685,2515,2520,2520,2515,320
|
|
20231019,130200,1165932785,2520,2520,2520,2520,0
|
|
20231019,130100,1165932785,2520,2520,2520,2520,272
|
|
20231019,130000,1165247345,2520,2520,2520,2520,2533
|
|
20231019,125900,1158864185,2525,2525,2525,2525,11
|
|
20231019,125800,1158836410,2520,2515,2520,2515,5047
|
|
20231019,125700,1146140355,2515,2525,2525,2515,15420
|
|
20231019,125600,1107321215,2525,2525,2525,2525,2005
|
|
20231019,125500,1102258590,2525,2530,2530,2525,1565
|
|
20231019,125400,1098300045,2530,2530,2530,2530,433
|
|
20231019,125300,1097204555,2530,2535,2535,2530,3644
|
|
20231019,125200,1087975735,2535,2535,2535,2535,1686
|
|
20231019,125100,1083701725,2535,2535,2535,2535,3937
|
|
20231019,125000,1073721430,2535,2535,2535,2535,334
|
|
20231019,124900,1072874740,2535,2535,2535,2535,5735
|
|
20231019,124800,1058336515,2540,2550,2550,2540,2508
|
|
20231019,124700,1051961295,2550,2540,2550,2540,1079
|
|
20231019,124600,1049220135,2540,2550,2550,2540,3211
|
|
20231019,124500,1041052195,2550,2540,2550,2540,2103
|
|
20231019,124400,1035699645,2540,2540,2540,2540,3195
|
|
20231019,124300,1027584345,2540,2540,2540,2540,1645
|
|
20231019,124200,1023406045,2545,2555,2560,2540,19685
|
|
20231019,124100,973309315,2560,2550,2570,2550,12784
|
|
20231019,124000,940634165,2550,2545,2550,2545,8060
|
|
20231019,123900,920094865,2545,2540,2545,2540,6839
|
|
20231019,123800,902712765,2540,2540,2540,2535,2664
|
|
20231019,123700,895947705,2540,2545,2545,2535,5051
|
|
20231019,123600,883111105,2545,2535,2550,2535,22352
|
|
20231019,123500,826217425,2515,2515,2515,2515,0
|
|
20231019,123400,826217425,2515,2515,2515,2515,0
|
|
20231019,123300,826217425,2515,2525,2525,2515,5320
|
|
20231019,123200,812831025,2525,2530,2530,2515,15074
|
|
20231019,123100,774866010,2530,2530,2530,2530,800
|
|
20231019,123000,772842010,2535,2535,2535,2535,1000
|
|
20231019,122900,770307010,2530,2530,2530,2530,700
|
|
20231019,122800,768536010,2535,2535,2535,2535,100
|
|
20231019,122700,768282510,2525,2535,2535,2525,4001
|
|
20231019,122600,758139985,2535,2525,2535,2525,4637
|
|
20231019,122500,746415895,2525,2525,2525,2525,1500
|
|
20231019,122400,742628395,2520,2525,2525,2520,1645
|
|
20231019,122300,738474995,2520,2520,2520,2520,10
|
|
20231019,122200,738449795,2525,2525,2525,2525,3000
|
|
20231019,122100,730874795,2520,2520,2520,2520,900
|
|
20231019,122000,728606795,2525,2525,2525,2525,10
|
|
20231019,121900,728581545,2525,2525,2525,2525,0
|
|
20231019,121800,728581545,2525,2525,2525,2525,1491
|
|
20231019,121700,724816770,2525,2525,2525,2525,5
|
|
20231019,121600,724804145,2525,2525,2525,2525,1135
|
|
20231019,121500,721938270,2520,2520,2520,2520,1450
|
|
20231019,121400,718284270,2520,2520,2520,2520,50
|
|
20231019,121300,718158270,2520,2520,2520,2520,3376
|
|
20231019,121200,709650750,2520,2520,2520,2520,11000
|
|
20231019,121100,681930750,2525,2530,2530,2525,2981
|
|
20231019,121000,674403685,2530,2530,2530,2530,349
|
|
20231019,120900,673520715,2530,2530,2530,2530,45
|
|
20231019,120800,673406865,2530,2530,2530,2530,100
|
|
20231019,120700,673153865,2530,2530,2530,2530,105
|
|
20231019,120600,672888215,2530,2530,2530,2530,0
|
|
20231019,120500,672888215,2530,2530,2530,2530,1000
|
|
20231019,120400,670358215,2530,2530,2530,2530,549
|
|
20231019,120300,668969245,2540,2540,2540,2540,4
|
|
20231019,120200,668959085,2540,2540,2540,2540,0
|
|
20231019,120100,668959085,2540,2540,2540,2540,0
|
|
20231019,120000,668959085,2540,2540,2540,2540,200
|
|
20231019,115900,668451085,2540,2540,2540,2540,971
|
|
20231019,115800,665984745,2540,2540,2540,2540,89
|
|
20231019,115700,665758685,2530,2535,2535,2530,2000
|
|
20231019,115600,660695035,2545,2545,2545,2545,11
|
|
20231019,115500,660667040,2545,2545,2545,2545,0
|
|
20231019,115400,660667040,2545,2545,2545,2545,1565
|
|
20231019,115300,656684115,2545,2545,2545,2545,0
|
|
20231019,115200,656684115,2545,2530,2545,2530,2100
|
|
20231019,115100,651348615,2525,2525,2525,2525,0
|
|
20231019,115000,651348615,2525,2525,2525,2525,0
|
|
20231019,114900,651348615,2525,2525,2525,2525,0
|
|
20231019,114800,651348615,2525,2525,2525,2525,0
|
|
20231019,114700,651348615,2525,2530,2530,2525,8024
|
|
20231019,114600,631085015,2525,2525,2525,2525,0
|
|
20231019,114500,631085015,2525,2525,2525,2525,0
|
|
20231019,114400,631085015,2525,2525,2525,2525,0
|
|
20231019,114300,631085015,2525,2530,2530,2525,4100
|
|
20231019,114200,620729460,2530,2535,2535,2530,5060
|
|
20231019,114100,607922150,2535,2535,2535,2535,280
|
|
20231019,114000,607212350,2535,2540,2540,2535,964
|
|
20231019,113900,604767610,2545,2545,2545,2545,1800
|
|
20231019,113800,600186610,2540,2540,2540,2540,200
|
|
20231019,113700,599678610,2540,2540,2540,2540,196
|
|
20231019,113600,599180770,2540,2540,2540,2540,100
|
|
20231019,113500,598926770,2540,2540,2540,2540,7051
|
|
20231019,113400,581017230,2545,2545,2545,2545,100
|
|
20231019,113300,580762730,2540,2540,2540,2540,0
|
|
20231019,113200,580762730,2540,2535,2540,2535,1785
|
|
20231019,113100,576229655,2535,2535,2535,2535,300
|
|
20231019,113000,575469155,2535,2535,2535,2535,322
|
|
20231019,112900,574652885,2535,2535,2535,2535,1290
|
|
20231019,112800,571382735,2540,2540,2540,2540,463
|
|
20231019,112700,570206715,2535,2540,2540,2535,300
|
|
20231019,112600,569445215,2540,2540,2540,2540,199
|
|
20231019,112500,568939755,2545,2545,2545,2545,752
|
|
20231019,112400,567025915,2545,2545,2545,2545,500
|
|
20231019,112300,565753415,2540,2540,2540,2540,459
|
|
20231019,112200,564587555,2540,2540,2540,2540,43
|
|
20231019,112100,564478335,2535,2535,2535,2535,0
|
|
20231019,112000,564478335,2535,2535,2535,2535,0
|
|
20231019,111900,564478335,2535,2535,2535,2535,2
|
|
20231019,111800,564473265,2540,2540,2540,2540,53
|
|
20231019,111700,564338645,2540,2540,2540,2540,300
|
|
20231019,111600,563576645,2540,2540,2540,2540,33
|
|
20231019,111500,563492825,2540,2540,2540,2540,589
|
|
20231019,111400,561996765,2540,2540,2540,2540,0
|
|
20231019,111300,561996765,2540,2540,2540,2540,557
|
|
20231019,111200,560581985,2550,2550,2550,2550,0
|
|
20231019,111100,560581985,2550,2550,2550,2550,174
|
|
20231019,111000,560138285,2550,2550,2550,2550,0
|
|
20231019,110900,560138285,2550,2550,2550,2550,0
|
|
20231019,110800,560138285,2550,2550,2550,2550,0
|
|
20231019,110700,560138285,2550,2550,2550,2550,1
|
|
20231019,110600,560135735,2540,2535,2540,2535,110
|
|
20231019,110500,559856385,2550,2550,2550,2550,10
|
|
20231019,110400,559830885,2530,2550,2550,2530,2831
|
|
20231019,110300,552626045,2550,2550,2550,2550,0
|
|
20231019,110200,552626045,2550,2550,2550,2550,0
|
|
20231019,110100,552626045,2550,2550,2550,2535,3241
|
|
20231019,110000,544365110,2550,2550,2550,2550,0
|
|
20231019,105900,544365110,2550,2535,2550,2535,5324
|
|
20231019,105800,530799270,2530,2530,2530,2530,624
|
|
20231019,105700,529220550,2530,2535,2535,2530,1504
|
|
20231019,105600,525412930,2535,2535,2535,2535,0
|
|
20231019,105500,525412930,2535,2535,2535,2535,0
|
|
20231019,105400,525412930,2535,2535,2535,2535,0
|
|
20231019,105300,525412930,2535,2525,2535,2525,1000
|
|
20231019,105200,522880460,2525,2525,2525,2525,0
|
|
20231019,105100,522880460,2525,2525,2525,2525,51
|
|
20231019,105000,522751685,2520,2520,2520,2520,10003
|
|
20231019,104900,497544125,2525,2525,2525,2525,10
|
|
20231019,104800,497518875,2525,2520,2525,2520,31
|
|
20231019,104700,497440605,2525,2520,2525,2520,72
|
|
20231019,104600,497259155,2520,2520,2520,2520,924
|
|
20231019,104500,494930675,2525,2525,2525,2525,1
|
|
20231019,104400,494928150,2520,2520,2520,2520,3000
|
|
20231019,104300,487368150,2525,2525,2525,2525,87
|
|
20231019,104200,487148475,2525,2525,2525,2525,74
|
|
20231019,104100,486961625,2520,2525,2525,2520,28
|
|
20231019,104000,486890930,2525,2525,2525,2525,5
|
|
20231019,103900,486878305,2525,2525,2525,2525,656
|
|
20231019,103800,485221905,2525,2525,2525,2525,1
|
|
20231019,103700,485219380,2525,2525,2525,2525,0
|
|
20231019,103600,485219380,2525,2525,2525,2525,9
|
|
20231019,103500,485196655,2525,2525,2525,2525,2600
|
|
20231019,103400,478631655,2525,2530,2530,2525,600
|
|
20231019,103300,477116380,2530,2530,2530,2530,145
|
|
20231019,103200,476749530,2530,2530,2530,2530,49
|
|
20231019,103100,476625560,2530,2530,2535,2530,119
|
|
20231019,103000,476324260,2530,2530,2530,2530,620
|
|
20231019,102900,474755660,2535,2535,2535,2535,0
|
|
20231019,102800,474755660,2535,2535,2535,2535,203
|
|
20231019,102700,474241055,2545,2545,2545,2545,291
|
|
20231019,102600,473500460,2545,2545,2545,2545,0
|
|
20231019,102500,473500460,2545,2540,2545,2540,2143
|
|
20231019,102400,468050575,2540,2530,2540,2530,2000
|
|
20231019,102300,462980575,2530,2530,2530,2530,485
|
|
20231019,102200,461753525,2525,2525,2525,2525,0
|
|
20231019,102100,461753525,2525,2525,2525,2525,164
|
|
20231019,102000,461339425,2530,2525,2530,2525,500
|
|
20231019,101900,460075175,2525,2525,2525,2525,0
|
|
20231019,101800,460075175,2525,2525,2525,2525,2760
|
|
20231019,101700,453106175,2525,2525,2525,2525,152
|
|
20231019,101600,452722375,2525,2525,2525,2520,402
|
|
20231019,101500,451707825,2525,2525,2525,2525,2
|
|
20231019,101400,451702775,2525,2520,2525,2520,215
|
|
20231019,101300,451160040,2525,2525,2525,2525,546
|
|
20231019,101200,449781390,2520,2520,2520,2520,280
|
|
20231019,101100,449075790,2520,2520,2520,2520,896
|
|
20231019,101000,446817870,2520,2520,2520,2520,2833
|
|
20231019,100900,439678710,2525,2525,2525,2525,1
|
|
20231019,100800,439676185,2520,2520,2520,2520,0
|
|
20231019,100700,439676185,2520,2520,2520,2520,1603
|
|
20231019,100600,435636625,2520,2525,2525,2520,1178
|
|
20231019,100500,432662180,2530,2530,2530,2530,4
|
|
20231019,100400,432652060,2525,2530,2530,2525,374
|
|
20231019,100300,431707460,2530,2520,2530,2520,71
|
|
20231019,100200,431528335,2525,2530,2530,2525,6060
|
|
20231019,100100,416196785,2530,2530,2530,2530,100
|
|
20231019,100000,415943785,2545,2545,2545,2545,0
|
|
20231019,095900,415943785,2545,2545,2545,2545,1
|
|
20231019,095800,415941240,2535,2525,2535,2525,7552
|
|
20231019,095700,396870155,2525,2525,2525,2525,4
|
|
20231019,095600,396860055,2525,2530,2530,2525,173
|
|
20231019,095500,396422540,2525,2525,2525,2525,178
|
|
20231019,095400,395973090,2530,2530,2530,2530,2295
|
|
20231019,095300,390166740,2530,2530,2530,2530,5574
|
|
20231019,095200,376064520,2535,2535,2535,2535,433
|
|
20231019,095100,374966865,2535,2540,2540,2535,1210
|
|
20231019,095000,371899015,2535,2535,2535,2535,200
|
|
20231019,094900,371392015,2540,2535,2540,2535,481
|
|
20231019,094800,370170650,2530,2535,2535,2530,87
|
|
20231019,094700,369950535,2540,2540,2540,2540,0
|
|
20231019,094600,369950535,2540,2540,2540,2540,1
|
|
20231019,094500,369947995,2535,2535,2540,2535,486
|
|
20231019,094400,368715980,2535,2540,2540,2535,256
|
|
20231019,094300,368067010,2535,2535,2535,2535,580
|
|
20231019,094200,366596710,2530,2530,2530,2530,2126
|
|
20231019,094100,361217930,2515,2525,2525,2515,720
|
|
20231019,094000,359403130,2510,2525,2525,2510,28825
|
|
20231019,093900,286855220,2525,2545,2545,2525,2201
|
|
20231019,093800,281297675,2525,2530,2530,2525,6972
|
|
20231019,093700,263692330,2530,2530,2530,2530,400
|
|
20231019,093600,262680330,2530,2540,2540,2530,3309
|
|
20231019,093500,254301970,2540,2540,2540,2540,77
|
|
20231019,093400,254106390,2540,2540,2540,2540,70
|
|
20231019,093300,253928590,2540,2545,2545,2540,6
|
|
20231019,093200,253913340,2545,2550,2550,2545,105
|
|
20231019,093100,253645600,2545,2540,2545,2540,890
|
|
20231019,093000,251381875,2540,2535,2540,2535,21
|
|
20231019,092900,251328635,2530,2530,2530,2530,0
|
|
20231019,092800,251328635,2530,2530,2530,2530,533
|
|
20231019,092700,249980145,2530,2535,2535,2530,395
|
|
20231019,092600,248979315,2555,2555,2555,2555,0
|
|
20231019,092500,248979315,2555,2540,2555,2525,5307
|
|
20231019,092400,235547495,2560,2540,2560,2535,2469
|
|
20231019,092300,229239650,2540,2540,2540,2540,512
|
|
20231019,092200,227939170,2555,2555,2555,2555,179
|
|
20231019,092100,227481825,2555,2545,2555,2545,566
|
|
20231019,092000,226041255,2555,2555,2560,2550,6558
|
|
20231019,091900,209288990,2555,2540,2555,2540,2407
|
|
20231019,091800,203158750,2540,2530,2540,2530,5
|
|
20231019,091700,203146070,2525,2535,2535,2525,618
|
|
20231019,091600,201585300,2525,2525,2535,2520,5016
|
|
20231019,091500,188935040,2520,2530,2530,2520,1472
|
|
20231019,091400,185217810,2530,2530,2530,2530,494
|
|
20231019,091300,183967990,2525,2530,2535,2525,1868
|
|
20231019,091200,179241500,2530,2530,2535,2530,1979
|
|
20231019,091100,174232015,2530,2530,2530,2520,3950
|
|
20231019,091000,164245515,2530,2540,2570,2525,11861
|
|
20231019,090900,134189845,2550,2550,2550,2540,1079
|
|
20231019,090800,131443040,2550,2555,2555,2550,2097
|
|
20231019,090700,126092215,2550,2540,2550,2540,1459
|
|
20231019,090600,122381915,2540,2545,2545,2540,5243
|
|
20231019,090500,109057565,2550,2555,2555,2550,1604
|
|
20231019,090400,104961530,2560,2570,2570,2560,8956
|
|
20231019,090300,81996775,2565,2565,2590,2565,2693
|
|
20231019,090200,75089205,2560,2545,2615,2545,3041
|
|
20231019,090100,67290310,2545,2620,2620,2530,17776
|
|
20231019,090000,21709320,2620,2620,2620,2620,6932
|