681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,201800,1258387060,2400,2400,2400,2400,11700
|
|
20231020,201700,1258387060,2400,2400,2400,2400,0
|
|
20231020,201600,1258387060,2400,2400,2400,2400,0
|
|
20231020,201500,1258387060,2400,2400,2400,2400,0
|
|
20231020,201400,1258387060,2400,2400,2400,2400,0
|
|
20231020,201300,1258387060,2400,2400,2400,2400,0
|
|
20231020,201200,1258387060,2400,2400,2400,2400,0
|
|
20231020,201100,1258387060,2400,2400,2400,2400,0
|
|
20231020,201000,1258387060,2400,2400,2400,2400,0
|
|
20231020,200900,1258387060,2400,2400,2400,2400,0
|
|
20231020,200800,1258387060,2400,2400,2400,2400,0
|
|
20231020,200700,1258387060,2400,2400,2400,2400,0
|
|
20231020,200600,1258387060,2400,2400,2400,2400,0
|
|
20231020,200500,1258387060,2400,2400,2400,2400,0
|
|
20231020,200400,1258387060,2400,2400,2400,2400,0
|
|
20231020,200300,1258387060,2400,2400,2400,2400,0
|
|
20231020,200200,1258387060,2400,2400,2400,2400,0
|
|
20231020,200100,1258387060,2400,2400,2400,2400,0
|
|
20231020,200000,1258387060,2400,2400,2400,2400,0
|
|
20231020,195900,1258387060,2400,2400,2400,2400,0
|
|
20231020,195800,1258387060,2400,2400,2400,2400,0
|
|
20231020,195700,1258387060,2400,2400,2400,2400,0
|
|
20231020,195600,1258387060,2400,2400,2400,2400,0
|
|
20231020,195500,1258387060,2400,2400,2400,2400,0
|
|
20231020,195400,1258387060,2400,2400,2400,2400,0
|
|
20231020,195300,1258387060,2400,2400,2400,2400,0
|
|
20231020,195200,1258387060,2400,2400,2400,2400,0
|
|
20231020,195100,1258387060,2400,2400,2400,2400,0
|
|
20231020,195000,1258387060,2400,2400,2400,2400,0
|
|
20231020,194900,1258387060,2400,2400,2400,2400,0
|
|
20231020,194800,1258387060,2400,2400,2400,2400,11700
|
|
20231020,194700,1258387060,2400,2400,2400,2400,0
|
|
20231020,194600,1258387060,2400,2400,2400,2400,0
|
|
20231020,194500,1258387060,2400,2400,2400,2400,0
|
|
20231020,194400,1258387060,2400,2400,2400,2400,0
|
|
20231020,194300,1258387060,2400,2400,2400,2400,0
|
|
20231020,194200,1258387060,2400,2400,2400,2400,0
|
|
20231020,194100,1258387060,2400,2400,2400,2400,0
|
|
20231020,194000,1258387060,2400,2400,2400,2400,0
|
|
20231020,193900,1258387060,2400,2400,2400,2400,0
|
|
20231020,193800,1258387060,2400,2400,2400,2400,0
|
|
20231020,193700,1258387060,2400,2400,2400,2400,0
|
|
20231020,193600,1258387060,2400,2400,2400,2400,0
|
|
20231020,193500,1258387060,2400,2400,2400,2400,0
|
|
20231020,193400,1258387060,2400,2400,2400,2400,0
|
|
20231020,193300,1258387060,2400,2400,2400,2400,0
|
|
20231020,193200,1258387060,2400,2400,2400,2400,0
|
|
20231020,193100,1258387060,2400,2400,2400,2400,0
|
|
20231020,193000,1258387060,2400,2400,2400,2400,0
|
|
20231020,192900,1258387060,2400,2400,2400,2400,0
|
|
20231020,192800,1258387060,2400,2400,2400,2400,0
|
|
20231020,192700,1258387060,2400,2400,2400,2400,0
|
|
20231020,192600,1258387060,2400,2400,2400,2400,0
|
|
20231020,192500,1258387060,2400,2400,2400,2400,0
|
|
20231020,192400,1258387060,2400,2400,2400,2400,0
|
|
20231020,192300,1258387060,2400,2400,2400,2400,0
|
|
20231020,192200,1258387060,2400,2400,2400,2400,0
|
|
20231020,192100,1258387060,2400,2400,2400,2400,0
|
|
20231020,192000,1258387060,2400,2400,2400,2400,0
|
|
20231020,191900,1258387060,2400,2400,2400,2400,0
|
|
20231020,191800,1258387060,2400,2400,2400,2400,11700
|
|
20231020,191700,1258387060,2400,2400,2400,2400,0
|
|
20231020,191600,1258387060,2400,2400,2400,2400,0
|
|
20231020,191500,1258387060,2400,2400,2400,2400,0
|
|
20231020,191400,1258387060,2400,2400,2400,2400,0
|
|
20231020,191300,1258387060,2400,2400,2400,2400,0
|
|
20231020,191200,1258387060,2400,2400,2400,2400,0
|
|
20231020,191100,1258387060,2400,2400,2400,2400,0
|
|
20231020,191000,1258387060,2400,2400,2400,2400,0
|
|
20231020,190900,1258387060,2400,2400,2400,2400,0
|
|
20231020,190800,1258387060,2400,2400,2400,2400,0
|
|
20231020,190700,1258387060,2400,2400,2400,2400,0
|
|
20231020,190600,1258387060,2400,2400,2400,2400,0
|
|
20231020,190500,1258387060,2400,2400,2400,2400,0
|
|
20231020,190400,1258387060,2400,2400,2400,2400,0
|
|
20231020,190300,1258387060,2400,2400,2400,2400,0
|
|
20231020,190200,1258387060,2400,2400,2400,2400,0
|
|
20231020,190100,1258387060,2400,2400,2400,2400,0
|
|
20231020,190000,1258387060,2400,2400,2400,2400,0
|
|
20231020,185900,1258387060,2400,2400,2400,2400,0
|
|
20231020,185800,1258387060,2400,2400,2400,2400,0
|
|
20231020,185700,1258387060,2400,2400,2400,2400,0
|
|
20231020,185600,1258387060,2400,2400,2400,2400,0
|
|
20231020,185500,1258387060,2400,2400,2400,2400,0
|
|
20231020,185400,1258387060,2400,2400,2400,2400,0
|
|
20231020,185300,1258387060,2400,2400,2400,2400,0
|
|
20231020,185200,1258387060,2400,2400,2400,2400,0
|
|
20231020,185100,1258387060,2400,2400,2400,2400,0
|
|
20231020,185000,1258387060,2400,2400,2400,2400,0
|
|
20231020,184900,1258387060,2400,2400,2400,2400,0
|
|
20231020,184800,1258387060,2400,2400,2400,2400,11700
|
|
20231020,184700,1258387060,2400,2400,2400,2400,0
|
|
20231020,184600,1258387060,2400,2400,2400,2400,0
|
|
20231020,184500,1258387060,2400,2400,2400,2400,0
|
|
20231020,184400,1258387060,2400,2400,2400,2400,0
|
|
20231020,184300,1258387060,2400,2400,2400,2400,0
|
|
20231020,184200,1258387060,2400,2400,2400,2400,0
|
|
20231020,184100,1258387060,2400,2400,2400,2400,0
|
|
20231020,184000,1258387060,2400,2400,2400,2400,0
|
|
20231020,183900,1258387060,2400,2400,2400,2400,0
|
|
20231020,183800,1258387060,2400,2400,2400,2400,0
|
|
20231020,183700,1258387060,2400,2400,2400,2400,0
|
|
20231020,183600,1258387060,2400,2400,2400,2400,0
|
|
20231020,183500,1258387060,2400,2400,2400,2400,0
|
|
20231020,183400,1258387060,2400,2400,2400,2400,0
|
|
20231020,183300,1258387060,2400,2400,2400,2400,0
|
|
20231020,183200,1258387060,2400,2400,2400,2400,0
|
|
20231020,183100,1258387060,2400,2400,2400,2400,0
|
|
20231020,183000,1258387060,2400,2400,2400,2400,0
|
|
20231020,182900,1258387060,2400,2400,2400,2400,0
|
|
20231020,182800,1258387060,2400,2400,2400,2400,0
|
|
20231020,182700,1258387060,2400,2400,2400,2400,0
|
|
20231020,182600,1258387060,2400,2400,2400,2400,0
|
|
20231020,182500,1258387060,2400,2400,2400,2400,0
|
|
20231020,182400,1258387060,2400,2400,2400,2400,0
|
|
20231020,182300,1258387060,2400,2400,2400,2400,0
|
|
20231020,182200,1258387060,2400,2400,2400,2400,0
|
|
20231020,182100,1258387060,2400,2400,2400,2400,0
|
|
20231020,182000,1258387060,2400,2400,2400,2400,0
|
|
20231020,181900,1258387060,2400,2400,2400,2400,0
|
|
20231020,181800,1258387060,2400,2400,2400,2400,11700
|
|
20231020,181700,1258387060,2400,2400,2400,2400,0
|
|
20231020,181600,1258387060,2400,2400,2400,2400,0
|
|
20231020,181500,1258387060,2400,2400,2400,2400,0
|
|
20231020,181400,1258387060,2400,2400,2400,2400,0
|
|
20231020,181300,1258387060,2400,2400,2400,2400,0
|
|
20231020,181200,1258387060,2400,2400,2400,2400,0
|
|
20231020,181100,1258387060,2400,2400,2400,2400,0
|
|
20231020,181000,1258387060,2400,2400,2400,2400,0
|
|
20231020,180900,1258387060,2400,2400,2400,2400,0
|
|
20231020,180800,1258387060,2400,2400,2400,2400,0
|
|
20231020,180700,1258387060,2400,2400,2400,2400,0
|
|
20231020,180600,1258387060,2400,2400,2400,2400,0
|
|
20231020,180500,1258387060,2400,2400,2400,2400,0
|
|
20231020,180400,1258387060,2400,2400,2400,2400,0
|
|
20231020,180300,1258387060,2400,2400,2400,2400,0
|
|
20231020,180200,1258387060,2400,2400,2400,2400,0
|
|
20231020,180100,1258387060,2400,2400,2400,2400,0
|
|
20231020,180000,1258387060,2400,2400,2400,2400,0
|
|
20231020,175900,1258387060,2400,2400,2400,2400,0
|
|
20231020,175800,1258387060,2400,2400,2400,2400,0
|
|
20231020,175700,1258387060,2400,2400,2400,2400,0
|
|
20231020,175600,1258387060,2400,2400,2400,2400,0
|
|
20231020,175500,1258387060,2400,2400,2400,2400,0
|
|
20231020,175400,1258387060,2400,2400,2400,2400,0
|
|
20231020,175300,1258387060,2400,2400,2400,2400,0
|
|
20231020,175200,1258387060,2400,2400,2400,2400,0
|
|
20231020,175100,1258387060,2400,2400,2400,2400,0
|
|
20231020,175000,1258387060,2400,2400,2400,2400,0
|
|
20231020,174900,1258387060,2400,2400,2400,2400,0
|
|
20231020,174800,1258387060,2400,2400,2400,2400,11700
|
|
20231020,174700,1258387060,2400,2400,2400,2400,0
|
|
20231020,174600,1258387060,2400,2400,2400,2400,0
|
|
20231020,174500,1258387060,2400,2400,2400,2400,0
|
|
20231020,174400,1258387060,2400,2400,2400,2400,0
|
|
20231020,174300,1258387060,2400,2400,2400,2400,0
|
|
20231020,174200,1258387060,2400,2400,2400,2400,0
|
|
20231020,174100,1258387060,2400,2400,2400,2400,0
|
|
20231020,174000,1258387060,2400,2400,2400,2400,0
|
|
20231020,173900,1258387060,2400,2400,2400,2400,0
|
|
20231020,173800,1258387060,2400,2400,2400,2400,0
|
|
20231020,173700,1258387060,2400,2400,2400,2400,0
|
|
20231020,173600,1258387060,2400,2400,2400,2400,0
|
|
20231020,173500,1258387060,2400,2400,2400,2400,0
|
|
20231020,173400,1258387060,2400,2400,2400,2400,0
|
|
20231020,173300,1258387060,2400,2400,2400,2400,0
|
|
20231020,173200,1258387060,2400,2400,2400,2400,0
|
|
20231020,173100,1258387060,2400,2400,2400,2400,0
|
|
20231020,173000,1258387060,2400,2400,2400,2400,0
|
|
20231020,172900,1258387060,2400,2400,2400,2400,0
|
|
20231020,172800,1258387060,2400,2400,2400,2400,0
|
|
20231020,172700,1258387060,2400,2400,2400,2400,0
|
|
20231020,172600,1258387060,2400,2400,2400,2400,0
|
|
20231020,172500,1258387060,2400,2400,2400,2400,0
|
|
20231020,172400,1258387060,2400,2400,2400,2400,0
|
|
20231020,172300,1258387060,2400,2400,2400,2400,0
|
|
20231020,172200,1258387060,2400,2400,2400,2400,0
|
|
20231020,172100,1258387060,2400,2400,2400,2400,0
|
|
20231020,172000,1258387060,2400,2400,2400,2400,0
|
|
20231020,171900,1258387060,2400,2400,2400,2400,0
|
|
20231020,171800,1258387060,2400,2400,2400,2400,11700
|
|
20231020,171700,1258387060,2400,2400,2400,2400,0
|
|
20231020,171600,1258387060,2400,2400,2400,2400,0
|
|
20231020,171500,1258387060,2400,2400,2400,2400,0
|
|
20231020,171400,1258387060,2400,2400,2400,2400,0
|
|
20231020,171300,1258387060,2400,2400,2400,2400,0
|
|
20231020,171200,1258387060,2400,2400,2400,2400,0
|
|
20231020,171100,1258387060,2400,2400,2400,2400,0
|
|
20231020,171000,1258387060,2400,2400,2400,2400,0
|
|
20231020,170900,1258387060,2400,2400,2400,2400,0
|
|
20231020,170800,1258387060,2400,2400,2400,2400,0
|
|
20231020,170700,1258387060,2400,2400,2400,2400,0
|
|
20231020,170600,1258387060,2400,2400,2400,2400,0
|
|
20231020,170500,1258387060,2400,2400,2400,2400,0
|
|
20231020,170400,1258387060,2400,2400,2400,2400,0
|
|
20231020,170300,1258387060,2400,2400,2400,2400,0
|
|
20231020,170200,1258387060,2400,2400,2400,2400,0
|
|
20231020,170100,1258387060,2400,2400,2400,2400,0
|
|
20231020,170000,1258387060,2400,2400,2400,2400,0
|
|
20231020,165900,1258387060,2400,2400,2400,2400,0
|
|
20231020,165800,1258387060,2400,2400,2400,2400,0
|
|
20231020,165700,1258387060,2400,2400,2400,2400,0
|
|
20231020,165600,1258387060,2400,2400,2400,2400,0
|
|
20231020,165500,1258387060,2400,2400,2400,2400,0
|
|
20231020,165400,1258387060,2400,2400,2400,2400,0
|
|
20231020,165300,1258387060,2400,2400,2400,2400,0
|
|
20231020,165200,1258387060,2400,2400,2400,2400,0
|
|
20231020,165100,1258387060,2400,2400,2400,2400,0
|
|
20231020,165000,1258387060,2400,2400,2400,2400,0
|
|
20231020,164900,1258387060,2400,2400,2400,2400,0
|
|
20231020,164800,1258387060,2400,2400,2400,2400,11700
|
|
20231020,164700,1258387060,2400,2400,2400,2400,0
|
|
20231020,164600,1258387060,2400,2400,2400,2400,0
|
|
20231020,164500,1258387060,2400,2400,2400,2400,0
|
|
20231020,164400,1258387060,2400,2400,2400,2400,0
|
|
20231020,164300,1258387060,2400,2400,2400,2400,0
|
|
20231020,164200,1258387060,2400,2400,2400,2400,0
|
|
20231020,164100,1258387060,2400,2400,2400,2400,0
|
|
20231020,164000,1258387060,2400,2400,2400,2400,0
|
|
20231020,163900,1258387060,2400,2400,2400,2400,0
|
|
20231020,163800,1258387060,2400,2400,2400,2400,0
|
|
20231020,163700,1258387060,2400,2400,2400,2400,0
|
|
20231020,163600,1258387060,2400,2400,2400,2400,0
|
|
20231020,163500,1258387060,2400,2400,2400,2400,0
|
|
20231020,163400,1258387060,2400,2400,2400,2400,0
|
|
20231020,163300,1258387060,2400,2400,2400,2400,0
|
|
20231020,163200,1258387060,2400,2400,2400,2400,0
|
|
20231020,163100,1258387060,2400,2400,2400,2400,0
|
|
20231020,163000,1258387060,2400,2400,2400,2400,0
|
|
20231020,162900,1258387060,2400,2400,2400,2400,0
|
|
20231020,162800,1258387060,2400,2400,2400,2400,0
|
|
20231020,162700,1258387060,2400,2400,2400,2400,0
|
|
20231020,162600,1258387060,2400,2400,2400,2400,0
|
|
20231020,162500,1258387060,2400,2400,2400,2400,0
|
|
20231020,162400,1258387060,2400,2400,2400,2400,0
|
|
20231020,162300,1258387060,2400,2400,2400,2400,0
|
|
20231020,162200,1258387060,2400,2400,2400,2400,0
|
|
20231020,162100,1258387060,2400,2400,2400,2400,0
|
|
20231020,162000,1258387060,2400,2400,2400,2400,0
|
|
20231020,161900,1258387060,2400,2400,2400,2400,0
|
|
20231020,161800,1258387060,2400,2400,2400,2400,11700
|
|
20231020,161700,1258387060,2400,2400,2400,2400,0
|
|
20231020,161600,1258387060,2400,2400,2400,2400,0
|
|
20231020,161500,1258387060,2400,2400,2400,2400,0
|
|
20231020,161400,1258387060,2400,2400,2400,2400,0
|
|
20231020,161300,1258387060,2400,2400,2400,2400,0
|
|
20231020,161200,1258387060,2400,2400,2400,2400,0
|
|
20231020,161100,1258387060,2400,2400,2400,2400,0
|
|
20231020,161000,1258387060,2400,2400,2400,2400,0
|
|
20231020,160900,1258387060,2400,2400,2400,2400,0
|
|
20231020,160800,1258387060,2400,2400,2400,2400,0
|
|
20231020,160700,1258387060,2400,2400,2400,2400,0
|
|
20231020,160600,1258387060,2400,2400,2400,2400,0
|
|
20231020,160500,1258387060,2400,2400,2400,2400,0
|
|
20231020,160400,1258387060,2400,2400,2400,2400,0
|
|
20231020,160300,1258387060,2400,2400,2400,2400,0
|
|
20231020,160200,1258387060,2400,2400,2400,2400,0
|
|
20231020,160100,1258387060,2400,2400,2400,2400,0
|
|
20231020,160000,1258387060,2400,2400,2400,2400,0
|
|
20231020,155900,1258387060,2400,2400,2400,2400,0
|
|
20231020,155800,1258387060,2400,2400,2400,2400,0
|
|
20231020,155700,1258387060,2400,2400,2400,2400,0
|
|
20231020,155600,1258387060,2400,2400,2400,2400,0
|
|
20231020,155500,1258387060,2400,2400,2400,2400,0
|
|
20231020,155400,1258387060,2400,2400,2400,2400,0
|
|
20231020,155300,1258387060,2400,2400,2400,2400,0
|
|
20231020,155200,1258387060,2400,2400,2400,2400,0
|
|
20231020,155100,1258387060,2400,2400,2400,2400,0
|
|
20231020,155000,1258387060,2400,2400,2400,2400,0
|
|
20231020,154900,1258387060,2400,2400,2400,2400,0
|
|
20231020,154800,1258387060,2400,2400,2400,2400,11700
|
|
20231020,154700,1258387060,2400,2400,2400,2400,0
|
|
20231020,154600,1258387060,2400,2400,2400,2400,0
|
|
20231020,154500,1258387060,2400,2400,2400,2400,0
|
|
20231020,154400,1258387060,2400,2400,2400,2400,0
|
|
20231020,154300,1258387060,2400,2400,2400,2400,0
|
|
20231020,154200,1258387060,2400,2400,2400,2400,0
|
|
20231020,154100,1258387060,2400,2400,2400,2400,0
|
|
20231020,154000,1258387060,2400,2400,2400,2400,0
|
|
20231020,153900,1258387060,2400,2400,2400,2400,0
|
|
20231020,153800,1258387060,2400,2400,2400,2400,0
|
|
20231020,153700,1258387060,2400,2400,2400,2400,0
|
|
20231020,153600,1258387060,2400,2400,2400,2400,0
|
|
20231020,153500,1258387060,2400,2400,2400,2400,0
|
|
20231020,153400,1258387060,2400,2400,2400,2400,0
|
|
20231020,153300,1258387060,2400,2400,2400,2400,0
|
|
20231020,153200,1258387060,2400,2400,2400,2400,0
|
|
20231020,153100,1258387060,2400,2400,2400,2400,0
|
|
20231020,153000,1258387060,2400,2400,2400,2400,11700
|
|
20231020,152900,1230307060,2405,2405,2405,2405,0
|
|
20231020,152800,1230307060,2405,2405,2405,2405,0
|
|
20231020,152700,1230307060,2405,2405,2405,2405,0
|
|
20231020,152600,1230307060,2405,2405,2405,2405,0
|
|
20231020,152500,1230307060,2405,2405,2405,2405,0
|
|
20231020,152400,1230307060,2405,2405,2405,2405,0
|
|
20231020,152300,1230307060,2405,2405,2405,2405,0
|
|
20231020,152200,1230307060,2405,2405,2405,2405,0
|
|
20231020,152100,1230307060,2405,2405,2405,2405,0
|
|
20231020,152000,1230307060,2405,2405,2405,2405,0
|
|
20231020,151900,1230307060,2405,2405,2405,2405,3393
|
|
20231020,151800,1222146895,2405,2405,2405,2405,0
|
|
20231020,151700,1222146895,2405,2410,2410,2405,602
|
|
20231020,151600,1220696585,2410,2410,2410,2410,500
|
|
20231020,151500,1219491585,2410,2410,2410,2410,1
|
|
20231020,151400,1219489175,2410,2410,2420,2410,3392
|
|
20231020,151300,1211293735,2420,2405,2420,2405,126
|
|
20231020,151200,1210990555,2405,2410,2410,2405,3200
|
|
20231020,151100,1203293305,2410,2410,2410,2410,0
|
|
20231020,151000,1203293305,2410,2410,2410,2410,210
|
|
20231020,150900,1202787205,2405,2405,2410,2405,928
|
|
20231020,150800,1200555160,2405,2405,2405,2405,102
|
|
20231020,150700,1200309850,2405,2405,2405,2405,220
|
|
20231020,150600,1199780750,2410,2410,2410,2410,409
|
|
20231020,150500,1198795060,2405,2405,2405,2405,4720
|
|
20231020,150400,1187443460,2405,2410,2410,2405,6701
|
|
20231020,150300,1171327050,2410,2410,2410,2410,1518
|
|
20231020,150200,1167668670,2410,2410,2410,2410,1653
|
|
20231020,150100,1163684940,2410,2425,2425,2410,140
|
|
20231020,150000,1163346655,2420,2420,2420,2420,0
|
|
20231020,145900,1163346655,2420,2420,2420,2420,50
|
|
20231020,145800,1163225655,2425,2425,2425,2425,440
|
|
20231020,145700,1162158655,2420,2420,2420,2420,1
|
|
20231020,145600,1162156235,2430,2430,2430,2430,0
|
|
20231020,145500,1162156235,2430,2430,2430,2430,53
|
|
20231020,145400,1162027445,2430,2430,2430,2430,21
|
|
20231020,145300,1161976415,2430,2430,2430,2430,1416
|
|
20231020,145200,1158535535,2430,2415,2430,2410,1503
|
|
20231020,145100,1154884395,2415,2425,2430,2415,1411
|
|
20231020,145000,1151462210,2425,2425,2425,2425,100
|
|
20231020,144900,1151219710,2410,2410,2410,2410,0
|
|
20231020,144800,1151219710,2410,2410,2410,2410,0
|
|
20231020,144700,1151219710,2410,2410,2410,2410,0
|
|
20231020,144600,1151219710,2410,2410,2410,2410,2397
|
|
20231020,144500,1145442940,2410,2410,2410,2410,1100
|
|
20231020,144400,1142791940,2410,2410,2410,2410,4141
|
|
20231020,144300,1132812130,2410,2410,2410,2410,1020
|
|
20231020,144200,1130353930,2410,2420,2420,2410,1259
|
|
20231020,144100,1127315165,2420,2425,2425,2420,587
|
|
20231020,144000,1125894025,2425,2425,2425,2425,0
|
|
20231020,143900,1125894025,2425,2425,2425,2425,50
|
|
20231020,143800,1125772775,2420,2420,2420,2420,724
|
|
20231020,143700,1124020695,2420,2430,2430,2420,583
|
|
20231020,143600,1122606875,2425,2425,2425,2425,0
|
|
20231020,143500,1122606875,2425,2425,2425,2425,16
|
|
20231020,143400,1122568075,2420,2420,2420,2420,20
|
|
20231020,143300,1122519675,2420,2420,2420,2420,0
|
|
20231020,143200,1122519675,2420,2440,2440,2420,2237
|
|
20231020,143100,1117076115,2405,2435,2435,2405,40000
|
|
20231020,143000,1020383015,2460,2440,2460,2440,2564
|
|
20231020,142900,1014126835,2430,2445,2445,2430,10000
|
|
20231020,142800,989787390,2445,2445,2445,2445,0
|
|
20231020,142700,989787390,2445,2445,2445,2445,3350
|
|
20231020,142600,981596640,2455,2455,2455,2455,0
|
|
20231020,142500,981596640,2455,2455,2455,2455,0
|
|
20231020,142400,981596640,2455,2455,2455,2455,1
|
|
20231020,142300,981594185,2455,2455,2455,2455,1
|
|
20231020,142200,981591730,2450,2450,2450,2450,0
|
|
20231020,142100,981591730,2450,2450,2450,2450,0
|
|
20231020,142000,981591730,2450,2450,2450,2450,871
|
|
20231020,141900,979457780,2450,2450,2450,2450,0
|
|
20231020,141800,979457780,2450,2450,2450,2450,0
|
|
20231020,141700,979457780,2450,2450,2450,2450,0
|
|
20231020,141600,979457780,2450,2450,2450,2450,1
|
|
20231020,141500,979455330,2435,2440,2440,2435,2879
|
|
20231020,141400,972436800,2440,2440,2440,2440,1007
|
|
20231020,141300,969979720,2440,2445,2445,2440,500
|
|
20231020,141200,968759125,2445,2450,2450,2445,410
|
|
20231020,141100,967756665,2445,2445,2445,2445,40
|
|
20231020,141000,967658865,2445,2445,2445,2445,43
|
|
20231020,140900,967553730,2450,2460,2460,2450,4355
|
|
20231020,140800,956868965,2470,2470,2470,2470,0
|
|
20231020,140700,956868965,2470,2470,2470,2470,1
|
|
20231020,140600,956866495,2460,2460,2460,2460,145
|
|
20231020,140500,956509795,2470,2470,2470,2470,0
|
|
20231020,140400,956509795,2470,2470,2470,2470,0
|
|
20231020,140300,956509795,2470,2470,2470,2470,400
|
|
20231020,140200,955521795,2470,2470,2470,2470,0
|
|
20231020,140100,955521795,2470,2460,2470,2460,701
|
|
20231020,140000,953797325,2470,2470,2470,2470,101
|
|
20231020,135900,953547855,2470,2470,2470,2470,18
|
|
20231020,135800,953503395,2470,2460,2470,2460,51
|
|
20231020,135700,953377925,2470,2470,2470,2470,0
|
|
20231020,135600,953377925,2470,2470,2470,2470,1
|
|
20231020,135500,953375455,2460,2465,2465,2460,350
|
|
20231020,135400,952512955,2470,2470,2470,2470,1
|
|
20231020,135300,952510485,2460,2460,2460,2460,1
|
|
20231020,135200,952508025,2470,2470,2470,2470,10
|
|
20231020,135100,952483325,2470,2470,2470,2470,100
|
|
20231020,135000,952236325,2470,2470,2470,2470,0
|
|
20231020,134900,952236325,2470,2470,2470,2470,4
|
|
20231020,134800,952226445,2460,2460,2460,2460,0
|
|
20231020,134700,952226445,2460,2460,2460,2460,10
|
|
20231020,134600,952201845,2460,2460,2460,2460,0
|
|
20231020,134500,952201845,2460,2460,2460,2460,0
|
|
20231020,134400,952201845,2460,2460,2460,2460,1000
|
|
20231020,134300,949741845,2460,2485,2490,2460,2101
|
|
20231020,134200,944545825,2460,2470,2470,2460,703
|
|
20231020,134100,942810655,2490,2490,2490,2490,0
|
|
20231020,134000,942810655,2490,2475,2490,2475,1300
|
|
20231020,133900,939587600,2470,2470,2470,2470,12
|
|
20231020,133800,939557960,2480,2480,2480,2480,0
|
|
20231020,133700,939557960,2480,2480,2480,2480,20
|
|
20231020,133600,939508360,2490,2485,2490,2485,150
|
|
20231020,133500,939135010,2490,2490,2490,2490,15
|
|
20231020,133400,939097660,2495,2495,2495,2495,0
|
|
20231020,133300,939097660,2495,2495,2495,2490,32
|
|
20231020,133200,939017825,2495,2485,2495,2485,485
|
|
20231020,133100,937808280,2465,2480,2480,2465,1928
|
|
20231020,133000,933026885,2460,2460,2460,2460,410
|
|
20231020,132900,932018285,2460,2460,2460,2460,50
|
|
20231020,132800,931895285,2460,2460,2460,2460,0
|
|
20231020,132700,931895285,2460,2460,2460,2460,0
|
|
20231020,132600,931895285,2460,2460,2460,2460,0
|
|
20231020,132500,931895285,2460,2445,2460,2445,4313
|
|
20231020,132400,921349970,2445,2445,2445,2445,0
|
|
20231020,132300,921349970,2445,2440,2445,2440,1000
|
|
20231020,132200,918906515,2440,2440,2440,2440,284
|
|
20231020,132100,918213555,2440,2440,2440,2440,0
|
|
20231020,132000,918213555,2440,2435,2440,2430,502
|
|
20231020,131900,916993190,2440,2440,2440,2440,1502
|
|
20231020,131800,913328310,2430,2440,2440,2430,321
|
|
20231020,131700,912548080,2440,2440,2440,2440,0
|
|
20231020,131600,912548080,2440,2435,2440,2435,913
|
|
20231020,131500,910324920,2435,2435,2435,2435,9
|
|
20231020,131400,910303005,2435,2435,2435,2435,0
|
|
20231020,131300,910303005,2435,2435,2435,2435,30
|
|
20231020,131200,910229955,2435,2435,2435,2435,50
|
|
20231020,131100,910108205,2435,2435,2435,2435,0
|
|
20231020,131000,910108205,2435,2435,2435,2435,0
|
|
20231020,130900,910108205,2435,2435,2435,2435,0
|
|
20231020,130800,910108205,2435,2435,2435,2435,4
|
|
20231020,130700,910098465,2435,2435,2435,2435,50
|
|
20231020,130600,909976715,2440,2440,2440,2440,0
|
|
20231020,130500,909976715,2440,2440,2440,2440,5
|
|
20231020,130400,909964515,2430,2430,2430,2430,0
|
|
20231020,130300,909964515,2430,2430,2430,2430,857
|
|
20231020,130200,907882005,2435,2435,2435,2435,0
|
|
20231020,130100,907882005,2435,2435,2435,2435,1
|
|
20231020,130000,907879570,2425,2425,2425,2425,200
|
|
20231020,125900,907394570,2430,2430,2430,2430,10
|
|
20231020,125800,907370270,2430,2430,2430,2425,1002
|
|
20231020,125700,904935470,2435,2435,2435,2435,0
|
|
20231020,125600,904935470,2435,2435,2435,2435,0
|
|
20231020,125500,904935470,2435,2435,2435,2435,0
|
|
20231020,125400,904935470,2435,2435,2435,2435,0
|
|
20231020,125300,904935470,2435,2435,2435,2435,642
|
|
20231020,125200,903372200,2430,2430,2430,2430,0
|
|
20231020,125100,903372200,2430,2430,2430,2430,0
|
|
20231020,125000,903372200,2430,2430,2430,2430,50
|
|
20231020,124900,903250700,2440,2440,2440,2440,0
|
|
20231020,124800,903250700,2440,2440,2440,2440,5
|
|
20231020,124700,903238500,2440,2440,2440,2440,0
|
|
20231020,124600,903238500,2440,2435,2440,2435,1001
|
|
20231020,124500,900799910,2425,2425,2425,2425,0
|
|
20231020,124400,900799910,2425,2425,2425,2425,50
|
|
20231020,124300,900678660,2425,2425,2425,2425,483
|
|
20231020,124200,899507385,2420,2420,2420,2420,0
|
|
20231020,124100,899507385,2420,2420,2420,2420,0
|
|
20231020,124000,899507385,2420,2420,2420,2420,2000
|
|
20231020,123900,894667385,2425,2425,2425,2425,111
|
|
20231020,123800,894398210,2430,2430,2430,2430,0
|
|
20231020,123700,894398210,2430,2430,2430,2430,0
|
|
20231020,123600,894398210,2430,2430,2430,2430,1305
|
|
20231020,123500,891227060,2430,2430,2430,2430,10
|
|
20231020,123400,891202760,2430,2430,2430,2430,0
|
|
20231020,123300,891202760,2430,2430,2430,2430,100
|
|
20231020,123200,890959760,2425,2420,2425,2420,5792
|
|
20231020,123100,876914620,2410,2410,2410,2410,0
|
|
20231020,123000,876914620,2410,2410,2410,2410,0
|
|
20231020,122900,876914620,2410,2410,2410,2410,0
|
|
20231020,122800,876914620,2410,2410,2410,2410,100
|
|
20231020,122700,876673620,2425,2425,2425,2425,84
|
|
20231020,122600,876469920,2425,2425,2425,2425,0
|
|
20231020,122500,876469920,2425,2425,2425,2425,0
|
|
20231020,122400,876469920,2425,2425,2425,2425,0
|
|
20231020,122300,876469920,2425,2425,2425,2425,0
|
|
20231020,122200,876469920,2425,2425,2425,2425,0
|
|
20231020,122100,876469920,2425,2425,2425,2425,11
|
|
20231020,122000,876443245,2410,2410,2410,2410,0
|
|
20231020,121900,876443245,2410,2410,2410,2410,15
|
|
20231020,121800,876407095,2410,2410,2410,2410,0
|
|
20231020,121700,876407095,2410,2425,2425,2410,4339
|
|
20231020,121600,865924700,2420,2420,2420,2420,1
|
|
20231020,121500,865922280,2420,2420,2420,2420,99
|
|
20231020,121400,865682700,2420,2420,2420,2420,50
|
|
20231020,121300,865561700,2420,2420,2420,2420,1016
|
|
20231020,121200,863102980,2420,2420,2420,2420,0
|
|
20231020,121100,863102980,2420,2420,2420,2420,0
|
|
20231020,121000,863102980,2420,2420,2420,2420,0
|
|
20231020,120900,863102980,2420,2420,2420,2420,483
|
|
20231020,120800,861934120,2420,2420,2420,2420,0
|
|
20231020,120700,861934120,2420,2420,2420,2420,2231
|
|
20231020,120600,856535100,2415,2415,2415,2415,0
|
|
20231020,120500,856535100,2415,2415,2415,2415,200
|
|
20231020,120400,856052100,2415,2415,2415,2415,2
|
|
20231020,120300,856047270,2415,2415,2415,2415,50
|
|
20231020,120200,855926520,2410,2410,2410,2410,135
|
|
20231020,120100,855601170,2415,2415,2415,2415,8
|
|
20231020,120000,855581850,2420,2420,2420,2420,414
|
|
20231020,115900,854579970,2415,2415,2415,2415,0
|
|
20231020,115800,854579970,2415,2415,2415,2415,1944
|
|
20231020,115700,849885210,2410,2410,2410,2410,0
|
|
20231020,115600,849885210,2410,2410,2410,2410,0
|
|
20231020,115500,849885210,2410,2410,2410,2410,300
|
|
20231020,115400,849162210,2405,2405,2405,2405,0
|
|
20231020,115300,849162210,2405,2405,2405,2405,0
|
|
20231020,115200,849162210,2405,2405,2405,2405,2230
|
|
20231020,115100,843799060,2405,2405,2405,2405,0
|
|
20231020,115000,843799060,2405,2405,2405,2405,425
|
|
20231020,114900,842776935,2405,2405,2405,2405,0
|
|
20231020,114800,842776935,2405,2405,2405,2405,2045
|
|
20231020,114700,837858710,2405,2410,2410,2405,201
|
|
20231020,114600,837375285,2415,2415,2415,2415,100
|
|
20231020,114500,837133785,2415,2415,2415,2415,13
|
|
20231020,114400,837102390,2415,2415,2415,2415,1137
|
|
20231020,114300,834356535,2415,2400,2415,2400,344
|
|
20231020,114200,833525790,2410,2405,2410,2400,8271
|
|
20231020,114100,813621390,2405,2400,2405,2400,150
|
|
20231020,114000,813260890,2405,2395,2405,2395,700
|
|
20231020,113900,811582390,2400,2400,2400,2400,2162
|
|
20231020,113800,806393590,2400,2400,2400,2400,7513
|
|
20231020,113700,788362390,2410,2410,2410,2410,0
|
|
20231020,113600,788362390,2410,2405,2410,2405,315
|
|
20231020,113500,787604315,2405,2405,2415,2405,2502
|
|
20231020,113400,781582005,2405,2405,2405,2405,654
|
|
20231020,113300,780009135,2405,2400,2405,2400,489
|
|
20231020,113200,778834105,2405,2405,2405,2405,0
|
|
20231020,113100,778834105,2405,2395,2405,2395,4031
|
|
20231020,113000,769179850,2400,2400,2400,2400,3967
|
|
20231020,112900,759659050,2405,2405,2405,2400,26748
|
|
20231020,112800,695403545,2405,2415,2415,2405,20881
|
|
20231020,112700,645062050,2420,2425,2425,2420,6334
|
|
20231020,112600,629733530,2425,2425,2425,2425,800
|
|
20231020,112500,627793530,2425,2425,2425,2425,770
|
|
20231020,112400,625926280,2425,2425,2425,2425,0
|
|
20231020,112300,625926280,2425,2425,2425,2425,866
|
|
20231020,112200,623826230,2425,2425,2425,2425,240
|
|
20231020,112100,623244230,2425,2435,2440,2425,1010
|
|
20231020,112000,620783600,2430,2425,2430,2425,1396
|
|
20231020,111900,617391980,2435,2435,2435,2435,0
|
|
20231020,111800,617391980,2435,2435,2435,2435,0
|
|
20231020,111700,617391980,2435,2425,2435,2425,383
|
|
20231020,111600,616462485,2425,2425,2425,2425,500
|
|
20231020,111500,615249985,2425,2425,2425,2425,900
|
|
20231020,111400,613067485,2425,2420,2425,2420,405
|
|
20231020,111300,612085650,2425,2425,2425,2425,50
|
|
20231020,111200,611964400,2425,2425,2425,2425,195
|
|
20231020,111100,611491525,2425,2425,2425,2420,131
|
|
20231020,111000,611174095,2425,2425,2425,2425,404
|
|
20231020,110900,610194395,2425,2425,2425,2425,1061
|
|
20231020,110800,607621470,2425,2425,2425,2425,0
|
|
20231020,110700,607621470,2425,2425,2425,2425,17
|
|
20231020,110600,607580245,2430,2430,2430,2430,0
|
|
20231020,110500,607580245,2430,2430,2430,2430,0
|
|
20231020,110400,607580245,2430,2430,2430,2430,2
|
|
20231020,110300,607575385,2435,2435,2435,2435,0
|
|
20231020,110200,607575385,2435,2425,2435,2425,437
|
|
20231020,110100,606515650,2425,2425,2425,2425,1452
|
|
20231020,110000,602994550,2440,2440,2440,2440,100
|
|
20231020,105900,602750550,2425,2430,2430,2425,6302
|
|
20231020,105800,587446665,2440,2440,2440,2440,500
|
|
20231020,105700,586226665,2440,2440,2440,2440,1
|
|
20231020,105600,586224225,2430,2435,2435,2430,2000
|
|
20231020,105500,581356115,2435,2435,2435,2435,624
|
|
20231020,105400,579836675,2435,2430,2435,2430,825
|
|
20231020,105300,577830300,2430,2430,2430,2430,0
|
|
20231020,105200,577830300,2430,2430,2430,2430,132
|
|
20231020,105100,577509540,2430,2430,2430,2425,17130
|
|
20231020,105000,535888230,2425,2425,2425,2425,824
|
|
20231020,104900,533890030,2425,2425,2425,2425,383
|
|
20231020,104800,532961255,2430,2430,2430,2430,28
|
|
20231020,104700,532893215,2430,2430,2430,2430,54
|
|
20231020,104600,532761995,2430,2430,2430,2430,6
|
|
20231020,104500,532747415,2430,2430,2430,2430,154
|
|
20231020,104400,532373195,2430,2430,2430,2430,3
|
|
20231020,104300,532365905,2430,2430,2430,2430,0
|
|
20231020,104200,532365905,2430,2430,2430,2430,761
|
|
20231020,104100,530516675,2435,2435,2435,2435,370
|
|
20231020,104000,529615725,2435,2435,2435,2435,0
|
|
20231020,103900,529615725,2435,2435,2435,2435,821
|
|
20231020,103800,527616590,2435,2435,2435,2435,200
|
|
20231020,103700,527129590,2435,2435,2435,2435,1000
|
|
20231020,103600,524694590,2420,2420,2420,2420,0
|
|
20231020,103500,524694590,2420,2420,2420,2420,3
|
|
20231020,103400,524687330,2420,2420,2420,2420,938
|
|
20231020,103300,522417370,2415,2415,2415,2415,0
|
|
20231020,103200,522417370,2415,2415,2415,2415,0
|
|
20231020,103100,522417370,2415,2420,2420,2415,1047
|
|
20231020,103000,519887615,2435,2435,2435,2435,0
|
|
20231020,102900,519887615,2435,2435,2435,2435,1
|
|
20231020,102800,519885180,2420,2430,2430,2420,10000
|
|
20231020,102700,495674590,2435,2435,2435,2435,849
|
|
20231020,102600,493607275,2435,2435,2435,2435,400
|
|
20231020,102500,492633275,2430,2430,2430,2430,168
|
|
20231020,102400,492225035,2430,2430,2430,2430,124
|
|
20231020,102300,491923715,2420,2430,2430,2420,503
|
|
20231020,102200,490705455,2430,2420,2430,2420,1050
|
|
20231020,102100,488163955,2420,2420,2420,2420,132
|
|
20231020,102000,487844515,2420,2420,2420,2420,50
|
|
20231020,101900,487723515,2420,2420,2420,2420,0
|
|
20231020,101800,487723515,2420,2420,2420,2420,0
|
|
20231020,101700,487723515,2420,2420,2420,2420,610
|
|
20231020,101600,486247315,2420,2420,2420,2420,3014
|
|
20231020,101500,478953435,2420,2420,2420,2420,0
|
|
20231020,101400,478953435,2420,2420,2420,2420,5621
|
|
20231020,101300,465350615,2420,2420,2420,2420,0
|
|
20231020,101200,465350615,2420,2420,2420,2420,0
|
|
20231020,101100,465350615,2420,2420,2420,2420,33
|
|
20231020,101000,465270755,2440,2420,2440,2420,11
|
|
20231020,100900,465243935,2420,2440,2440,2420,6858
|
|
20231020,100800,448633060,2440,2440,2440,2440,1
|
|
20231020,100700,448630620,2425,2430,2430,2425,3000
|
|
20231020,100600,441347685,2440,2440,2440,2440,140
|
|
20231020,100500,441006085,2440,2430,2440,2430,335
|
|
20231020,100400,440191685,2440,2440,2440,2440,120
|
|
20231020,100300,439898885,2440,2435,2440,2435,1100
|
|
20231020,100200,437216435,2435,2435,2435,2435,445
|
|
20231020,100100,436132860,2435,2435,2435,2435,132
|
|
20231020,100000,435811440,2435,2440,2440,2435,133
|
|
20231020,095900,435487085,2440,2430,2440,2430,129
|
|
20231020,095800,435173475,2430,2430,2430,2430,100
|
|
20231020,095700,434930475,2430,2430,2430,2430,1441
|
|
20231020,095600,431428845,2430,2435,2435,2430,3012
|
|
20231020,095500,424108680,2430,2430,2430,2430,195
|
|
20231020,095400,423634830,2430,2430,2435,2430,2050
|
|
20231020,095300,418650830,2430,2440,2440,2430,2000
|
|
20231020,095200,413789830,2440,2435,2440,2435,376
|
|
20231020,095100,412873140,2435,2435,2435,2425,5003
|
|
20231020,095000,400703825,2435,2435,2435,2435,740
|
|
20231020,094900,398901925,2435,2435,2435,2435,0
|
|
20231020,094800,398901925,2435,2435,2435,2435,7134
|
|
20231020,094700,381530635,2435,2440,2450,2435,8619
|
|
20231020,094600,360533155,2450,2450,2450,2440,3798
|
|
20231020,094500,351246350,2445,2445,2445,2445,0
|
|
20231020,094400,351246350,2445,2450,2450,2445,1100
|
|
20231020,094300,348556350,2450,2450,2450,2450,497
|
|
20231020,094200,347338700,2450,2460,2460,2450,25607
|
|
20231020,094100,284477725,2460,2460,2460,2460,0
|
|
20231020,094000,284477725,2460,2480,2480,2460,1421
|
|
20231020,093900,280981595,2460,2460,2460,2460,459
|
|
20231020,093800,279852455,2460,2470,2470,2460,2844
|
|
20231020,093700,272839875,2470,2470,2470,2470,142
|
|
20231020,093600,272489135,2470,2470,2470,2465,1058
|
|
20231020,093500,269880360,2480,2480,2480,2470,106
|
|
20231020,093400,269617530,2480,2480,2480,2480,326
|
|
20231020,093300,268809050,2480,2465,2480,2465,340
|
|
20231020,093200,267967905,2460,2465,2465,2460,4386
|
|
20231020,093100,257167910,2465,2480,2480,2465,5824
|
|
20231020,093000,242736630,2480,2470,2480,2465,1418
|
|
20231020,092900,239240425,2470,2470,2470,2470,20
|
|
20231020,092800,239191025,2465,2475,2475,2465,6743
|
|
20231020,092700,222567405,2480,2475,2480,2475,55
|
|
20231020,092600,222431275,2470,2470,2475,2465,1116
|
|
20231020,092500,219677075,2470,2470,2470,2470,288
|
|
20231020,092400,218965715,2465,2470,2470,2465,5194
|
|
20231020,092300,206138945,2470,2470,2470,2470,5289
|
|
20231020,092200,193075115,2470,2470,2470,2470,4095
|
|
20231020,092100,182960465,2470,2480,2480,2470,1418
|
|
20231020,092000,179456825,2470,2480,2480,2470,4387
|
|
20231020,091900,168620635,2470,2470,2470,2470,1807
|
|
20231020,091800,164157345,2470,2470,2480,2470,1530
|
|
20231020,091700,160364765,2465,2480,2480,2465,8955
|
|
20231020,091600,138230125,2480,2480,2480,2480,1921
|
|
20231020,091500,133466045,2480,2480,2480,2480,561
|
|
20231020,091400,132074765,2480,2480,2485,2480,1974
|
|
20231020,091300,127179055,2480,2475,2480,2475,3222
|
|
20231020,091200,119204555,2475,2485,2485,2475,6238
|
|
20231020,091100,103734805,2485,2485,2495,2485,1502
|
|
20231020,091000,100002040,2490,2490,2510,2490,633
|
|
20231020,090900,98425830,2510,2500,2510,2490,1083
|
|
20231020,090800,95724325,2515,2505,2515,2505,101
|
|
20231020,090700,95471310,2510,2515,2520,2510,15108
|
|
20231020,090600,57524340,2520,2520,2520,2520,190
|
|
20231020,090500,57045540,2525,2515,2525,2510,4031
|
|
20231020,090400,46900055,2530,2510,2530,2510,908
|
|
20231020,090300,44609685,2485,2485,2510,2475,5547
|
|
20231020,090200,30745610,2475,2485,2485,2465,4561
|
|
20231020,090100,19451285,2485,2505,2505,2470,3868
|
|
20231020,090000,9842525,2505,2500,2505,2500,3937
|