631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,192800,550730960,2860,2860,2860,2860,11948
|
|
20230927,192700,550730960,2860,2860,2860,2860,0
|
|
20230927,192600,550730960,2860,2860,2860,2860,0
|
|
20230927,192500,550730960,2860,2860,2860,2860,0
|
|
20230927,192400,550730960,2860,2860,2860,2860,0
|
|
20230927,192300,550730960,2860,2860,2860,2860,0
|
|
20230927,192200,550730960,2860,2860,2860,2860,0
|
|
20230927,192100,550730960,2860,2860,2860,2860,0
|
|
20230927,192000,550730960,2860,2860,2860,2860,0
|
|
20230927,191900,550730960,2860,2860,2860,2860,0
|
|
20230927,191800,550730960,2860,2860,2860,2860,0
|
|
20230927,191700,550730960,2860,2860,2860,2860,0
|
|
20230927,191600,550730960,2860,2860,2860,2860,0
|
|
20230927,191500,550730960,2860,2860,2860,2860,0
|
|
20230927,191400,550730960,2860,2860,2860,2860,0
|
|
20230927,191300,550730960,2860,2860,2860,2860,0
|
|
20230927,191200,550730960,2860,2860,2860,2860,0
|
|
20230927,191100,550730960,2860,2860,2860,2860,0
|
|
20230927,191000,550730960,2860,2860,2860,2860,0
|
|
20230927,190900,550730960,2860,2860,2860,2860,0
|
|
20230927,190800,550730960,2860,2860,2860,2860,0
|
|
20230927,190700,550730960,2860,2860,2860,2860,0
|
|
20230927,190600,550730960,2860,2860,2860,2860,0
|
|
20230927,190500,550730960,2860,2860,2860,2860,0
|
|
20230927,190400,550730960,2860,2860,2860,2860,0
|
|
20230927,190300,550730960,2860,2860,2860,2860,0
|
|
20230927,190200,550730960,2860,2860,2860,2860,0
|
|
20230927,190100,550730960,2860,2860,2860,2860,0
|
|
20230927,190000,550730960,2860,2860,2860,2860,0
|
|
20230927,185900,550730960,2860,2860,2860,2860,0
|
|
20230927,185800,550730960,2860,2860,2860,2860,11948
|
|
20230927,185700,550730960,2860,2860,2860,2860,0
|
|
20230927,185600,550730960,2860,2860,2860,2860,0
|
|
20230927,185500,550730960,2860,2860,2860,2860,0
|
|
20230927,185400,550730960,2860,2860,2860,2860,0
|
|
20230927,185300,550730960,2860,2860,2860,2860,0
|
|
20230927,185200,550730960,2860,2860,2860,2860,0
|
|
20230927,185100,550730960,2860,2860,2860,2860,0
|
|
20230927,185000,550730960,2860,2860,2860,2860,0
|
|
20230927,184900,550730960,2860,2860,2860,2860,0
|
|
20230927,184800,550730960,2860,2860,2860,2860,0
|
|
20230927,184700,550730960,2860,2860,2860,2860,0
|
|
20230927,184600,550730960,2860,2860,2860,2860,0
|
|
20230927,184500,550730960,2860,2860,2860,2860,0
|
|
20230927,184400,550730960,2860,2860,2860,2860,0
|
|
20230927,184300,550730960,2860,2860,2860,2860,0
|
|
20230927,184200,550730960,2860,2860,2860,2860,0
|
|
20230927,184100,550730960,2860,2860,2860,2860,0
|
|
20230927,184000,550730960,2860,2860,2860,2860,0
|
|
20230927,183900,550730960,2860,2860,2860,2860,0
|
|
20230927,183800,550730960,2860,2860,2860,2860,0
|
|
20230927,183700,550730960,2860,2860,2860,2860,0
|
|
20230927,183600,550730960,2860,2860,2860,2860,0
|
|
20230927,183500,550730960,2860,2860,2860,2860,0
|
|
20230927,183400,550730960,2860,2860,2860,2860,0
|
|
20230927,183300,550730960,2860,2860,2860,2860,0
|
|
20230927,183200,550730960,2860,2860,2860,2860,0
|
|
20230927,183100,550730960,2860,2860,2860,2860,0
|
|
20230927,183000,550730960,2860,2860,2860,2860,0
|
|
20230927,182900,550730960,2860,2860,2860,2860,0
|
|
20230927,182800,550730960,2860,2860,2860,2860,11948
|
|
20230927,182700,550730960,2860,2860,2860,2860,0
|
|
20230927,182600,550730960,2860,2860,2860,2860,0
|
|
20230927,182500,550730960,2860,2860,2860,2860,0
|
|
20230927,182400,550730960,2860,2860,2860,2860,0
|
|
20230927,182300,550730960,2860,2860,2860,2860,0
|
|
20230927,182200,550730960,2860,2860,2860,2860,0
|
|
20230927,182100,550730960,2860,2860,2860,2860,0
|
|
20230927,182000,550730960,2860,2860,2860,2860,0
|
|
20230927,181900,550730960,2860,2860,2860,2860,0
|
|
20230927,181800,550730960,2860,2860,2860,2860,0
|
|
20230927,181700,550730960,2860,2860,2860,2860,0
|
|
20230927,181600,550730960,2860,2860,2860,2860,0
|
|
20230927,181500,550730960,2860,2860,2860,2860,0
|
|
20230927,181400,550730960,2860,2860,2860,2860,0
|
|
20230927,181300,550730960,2860,2860,2860,2860,0
|
|
20230927,181200,550730960,2860,2860,2860,2860,0
|
|
20230927,181100,550730960,2860,2860,2860,2860,0
|
|
20230927,181000,550730960,2860,2860,2860,2860,0
|
|
20230927,180900,550730960,2860,2860,2860,2860,0
|
|
20230927,180800,550730960,2860,2860,2860,2860,0
|
|
20230927,180700,550730960,2860,2860,2860,2860,0
|
|
20230927,180600,550730960,2860,2860,2860,2860,0
|
|
20230927,180500,550730960,2860,2860,2860,2860,0
|
|
20230927,180400,550730960,2860,2860,2860,2860,0
|
|
20230927,180300,550730960,2860,2860,2860,2860,0
|
|
20230927,180200,550730960,2860,2860,2860,2860,0
|
|
20230927,180100,550730960,2860,2860,2860,2860,0
|
|
20230927,180000,550730960,2860,2860,2860,2860,0
|
|
20230927,175900,550730960,2860,2860,2860,2860,0
|
|
20230927,175800,550730960,2860,2860,2860,2860,11948
|
|
20230927,175700,550730960,2860,2860,2860,2860,0
|
|
20230927,175600,550730960,2860,2860,2860,2860,0
|
|
20230927,175500,550730960,2860,2860,2860,2860,0
|
|
20230927,175400,550730960,2860,2860,2860,2860,0
|
|
20230927,175300,550730960,2860,2860,2860,2860,0
|
|
20230927,175200,550730960,2860,2860,2860,2860,0
|
|
20230927,175100,550730960,2860,2860,2860,2860,0
|
|
20230927,175000,550730960,2860,2860,2860,2860,0
|
|
20230927,174900,550730960,2860,2860,2860,2860,0
|
|
20230927,174800,550730960,2860,2860,2860,2860,0
|
|
20230927,174700,550730960,2860,2860,2860,2860,0
|
|
20230927,174600,550730960,2860,2860,2860,2860,0
|
|
20230927,174500,550730960,2860,2860,2860,2860,0
|
|
20230927,174400,550730960,2860,2860,2860,2860,0
|
|
20230927,174300,550730960,2860,2860,2860,2860,0
|
|
20230927,174200,550730960,2860,2860,2860,2860,0
|
|
20230927,174100,550730960,2860,2860,2860,2860,0
|
|
20230927,174000,550730960,2860,2860,2860,2860,0
|
|
20230927,173900,550730960,2860,2860,2860,2860,0
|
|
20230927,173800,550730960,2860,2860,2860,2860,0
|
|
20230927,173700,550730960,2860,2860,2860,2860,0
|
|
20230927,173600,550730960,2860,2860,2860,2860,0
|
|
20230927,173500,550730960,2860,2860,2860,2860,0
|
|
20230927,173400,550730960,2860,2860,2860,2860,0
|
|
20230927,173300,550730960,2860,2860,2860,2860,0
|
|
20230927,173200,550730960,2860,2860,2860,2860,0
|
|
20230927,173100,550730960,2860,2860,2860,2860,0
|
|
20230927,173000,550730960,2860,2860,2860,2860,0
|
|
20230927,172900,550730960,2860,2860,2860,2860,0
|
|
20230927,172800,550730960,2860,2860,2860,2860,11948
|
|
20230927,172700,550730960,2860,2860,2860,2860,0
|
|
20230927,172600,550730960,2860,2860,2860,2860,0
|
|
20230927,172500,550730960,2860,2860,2860,2860,0
|
|
20230927,172400,550730960,2860,2860,2860,2860,0
|
|
20230927,172300,550730960,2860,2860,2860,2860,0
|
|
20230927,172200,550730960,2860,2860,2860,2860,0
|
|
20230927,172100,550730960,2860,2860,2860,2860,0
|
|
20230927,172000,550730960,2860,2860,2860,2860,0
|
|
20230927,171900,550730960,2860,2860,2860,2860,0
|
|
20230927,171800,550730960,2860,2860,2860,2860,0
|
|
20230927,171700,550730960,2860,2860,2860,2860,0
|
|
20230927,171600,550730960,2860,2860,2860,2860,0
|
|
20230927,171500,550730960,2860,2860,2860,2860,0
|
|
20230927,171400,550730960,2860,2860,2860,2860,0
|
|
20230927,171300,550730960,2860,2860,2860,2860,0
|
|
20230927,171200,550730960,2860,2860,2860,2860,0
|
|
20230927,171100,550730960,2860,2860,2860,2860,0
|
|
20230927,171000,550730960,2860,2860,2860,2860,0
|
|
20230927,170900,550730960,2860,2860,2860,2860,0
|
|
20230927,170800,550730960,2860,2860,2860,2860,0
|
|
20230927,170700,550730960,2860,2860,2860,2860,0
|
|
20230927,170600,550730960,2860,2860,2860,2860,0
|
|
20230927,170500,550730960,2860,2860,2860,2860,0
|
|
20230927,170400,550730960,2860,2860,2860,2860,0
|
|
20230927,170300,550730960,2860,2860,2860,2860,0
|
|
20230927,170200,550730960,2860,2860,2860,2860,0
|
|
20230927,170100,550730960,2860,2860,2860,2860,0
|
|
20230927,170000,550730960,2860,2860,2860,2860,0
|
|
20230927,165900,550730960,2860,2860,2860,2860,0
|
|
20230927,165800,550730960,2860,2860,2860,2860,11948
|
|
20230927,165700,550730960,2860,2860,2860,2860,0
|
|
20230927,165600,550730960,2860,2860,2860,2860,0
|
|
20230927,165500,550730960,2860,2860,2860,2860,0
|
|
20230927,165400,550730960,2860,2860,2860,2860,0
|
|
20230927,165300,550730960,2860,2860,2860,2860,0
|
|
20230927,165200,550730960,2860,2860,2860,2860,0
|
|
20230927,165100,550730960,2860,2860,2860,2860,0
|
|
20230927,165000,550730960,2860,2860,2860,2860,0
|
|
20230927,164900,550730960,2860,2860,2860,2860,0
|
|
20230927,164800,550730960,2860,2860,2860,2860,0
|
|
20230927,164700,550730960,2860,2860,2860,2860,0
|
|
20230927,164600,550730960,2860,2860,2860,2860,0
|
|
20230927,164500,550730960,2860,2860,2860,2860,0
|
|
20230927,164400,550730960,2860,2860,2860,2860,0
|
|
20230927,164300,550730960,2860,2860,2860,2860,0
|
|
20230927,164200,550730960,2860,2860,2860,2860,0
|
|
20230927,164100,550730960,2860,2860,2860,2860,0
|
|
20230927,164000,550730960,2860,2860,2860,2860,0
|
|
20230927,163900,550730960,2860,2860,2860,2860,0
|
|
20230927,163800,550730960,2860,2860,2860,2860,0
|
|
20230927,163700,550730960,2860,2860,2860,2860,0
|
|
20230927,163600,550730960,2860,2860,2860,2860,0
|
|
20230927,163500,550730960,2860,2860,2860,2860,0
|
|
20230927,163400,550730960,2860,2860,2860,2860,0
|
|
20230927,163300,550730960,2860,2860,2860,2860,0
|
|
20230927,163200,550730960,2860,2860,2860,2860,0
|
|
20230927,163100,550730960,2860,2860,2860,2860,0
|
|
20230927,163000,550730960,2860,2860,2860,2860,0
|
|
20230927,162900,550730960,2860,2860,2860,2860,0
|
|
20230927,162800,550730960,2860,2860,2860,2860,11948
|
|
20230927,162700,550730960,2860,2860,2860,2860,0
|
|
20230927,162600,550730960,2860,2860,2860,2860,0
|
|
20230927,162500,550730960,2860,2860,2860,2860,0
|
|
20230927,162400,550730960,2860,2860,2860,2860,0
|
|
20230927,162300,550730960,2860,2860,2860,2860,0
|
|
20230927,162200,550730960,2860,2860,2860,2860,0
|
|
20230927,162100,550730960,2860,2860,2860,2860,0
|
|
20230927,162000,550730960,2860,2860,2860,2860,0
|
|
20230927,161900,550730960,2860,2860,2860,2860,0
|
|
20230927,161800,550730960,2860,2860,2860,2860,0
|
|
20230927,161700,550730960,2860,2860,2860,2860,0
|
|
20230927,161600,550730960,2860,2860,2860,2860,0
|
|
20230927,161500,550730960,2860,2860,2860,2860,0
|
|
20230927,161400,550730960,2860,2860,2860,2860,0
|
|
20230927,161300,550730960,2860,2860,2860,2860,0
|
|
20230927,161200,550730960,2860,2860,2860,2860,0
|
|
20230927,161100,550730960,2860,2860,2860,2860,0
|
|
20230927,161000,550730960,2860,2860,2860,2860,0
|
|
20230927,160900,550730960,2860,2860,2860,2860,0
|
|
20230927,160800,550730960,2860,2860,2860,2860,0
|
|
20230927,160700,550730960,2860,2860,2860,2860,0
|
|
20230927,160600,550730960,2860,2860,2860,2860,0
|
|
20230927,160500,550730960,2860,2860,2860,2860,0
|
|
20230927,160400,550730960,2860,2860,2860,2860,0
|
|
20230927,160300,550730960,2860,2860,2860,2860,0
|
|
20230927,160200,550730960,2860,2860,2860,2860,0
|
|
20230927,160100,550730960,2860,2860,2860,2860,0
|
|
20230927,160000,550730960,2860,2860,2860,2860,0
|
|
20230927,155900,550730960,2860,2860,2860,2860,0
|
|
20230927,155800,550730960,2860,2860,2860,2860,11948
|
|
20230927,155700,550730960,2860,2860,2860,2860,0
|
|
20230927,155600,550730960,2860,2860,2860,2860,0
|
|
20230927,155500,550730960,2860,2860,2860,2860,0
|
|
20230927,155400,550730960,2860,2860,2860,2860,0
|
|
20230927,155300,550730960,2860,2860,2860,2860,0
|
|
20230927,155200,550730960,2860,2860,2860,2860,0
|
|
20230927,155100,550730960,2860,2860,2860,2860,0
|
|
20230927,155000,550730960,2860,2860,2860,2860,0
|
|
20230927,154900,550730960,2860,2860,2860,2860,0
|
|
20230927,154800,550730960,2860,2860,2860,2860,0
|
|
20230927,154700,550730960,2860,2860,2860,2860,0
|
|
20230927,154600,550730960,2860,2860,2860,2860,0
|
|
20230927,154500,550730960,2860,2860,2860,2860,0
|
|
20230927,154400,550730960,2860,2860,2860,2860,0
|
|
20230927,154300,550730960,2860,2860,2860,2860,0
|
|
20230927,154200,550730960,2860,2860,2860,2860,0
|
|
20230927,154100,550730960,2860,2860,2860,2860,0
|
|
20230927,154000,550730960,2860,2860,2860,2860,0
|
|
20230927,153900,550730960,2860,2860,2860,2860,0
|
|
20230927,153800,550730960,2860,2860,2860,2860,0
|
|
20230927,153700,550730960,2860,2860,2860,2860,0
|
|
20230927,153600,550730960,2860,2860,2860,2860,0
|
|
20230927,153500,550730960,2860,2860,2860,2860,0
|
|
20230927,153400,550730960,2860,2860,2860,2860,0
|
|
20230927,153300,550730960,2860,2860,2860,2860,0
|
|
20230927,153200,550730960,2860,2860,2860,2860,0
|
|
20230927,153100,550730960,2860,2860,2860,2860,0
|
|
20230927,153000,550730960,2860,2860,2860,2860,11948
|
|
20230927,152900,516559680,2890,2890,2890,2890,0
|
|
20230927,152800,516559680,2890,2890,2890,2890,0
|
|
20230927,152700,516559680,2890,2890,2890,2890,0
|
|
20230927,152600,516559680,2890,2890,2890,2890,0
|
|
20230927,152500,516559680,2890,2890,2890,2890,0
|
|
20230927,152400,516559680,2890,2890,2890,2890,0
|
|
20230927,152300,516559680,2890,2890,2890,2890,0
|
|
20230927,152200,516559680,2890,2890,2890,2890,0
|
|
20230927,152100,516559680,2890,2890,2890,2890,0
|
|
20230927,152000,516559680,2890,2890,2890,2890,0
|
|
20230927,151900,516559680,2890,2890,2890,2865,57
|
|
20230927,151800,516395090,2890,2895,2895,2860,1093
|
|
20230927,151700,513262595,2860,2880,2895,2860,6548
|
|
20230927,151600,494467810,2875,2880,2880,2875,542
|
|
20230927,151500,492909510,2880,2895,2895,2875,2679
|
|
20230927,151400,485196265,2895,2895,2895,2895,11
|
|
20230927,151300,485164420,2900,2885,2900,2885,24
|
|
20230927,151200,485094880,2885,2895,2895,2885,526
|
|
20230927,151100,483574570,2895,2890,2895,2890,962
|
|
20230927,151000,480789680,2895,2900,2900,2895,2604
|
|
20230927,150900,473249470,2890,2890,2890,2890,1007
|
|
20230927,150800,470339240,2890,2900,2900,2890,1353
|
|
20230927,150700,466426330,2900,2905,2905,2900,88
|
|
20230927,150600,466170700,2895,2905,2905,2895,349
|
|
20230927,150500,465159955,2905,2905,2905,2905,94
|
|
20230927,150400,464886885,2905,2905,2905,2905,703
|
|
20230927,150300,462844670,2910,2910,2910,2910,0
|
|
20230927,150200,462844670,2910,2910,2910,2910,2
|
|
20230927,150100,462838850,2910,2910,2910,2910,24
|
|
20230927,150000,462769010,2910,2905,2910,2905,58
|
|
20230927,145900,462600515,2900,2900,2900,2900,0
|
|
20230927,145800,462600515,2900,2900,2900,2900,2
|
|
20230927,145700,462594715,2905,2905,2905,2905,1
|
|
20230927,145600,462591810,2885,2885,2885,2885,0
|
|
20230927,145500,462591810,2885,2900,2900,2885,3062
|
|
20230927,145400,453739865,2905,2905,2905,2905,672
|
|
20230927,145300,451787705,2895,2895,2895,2895,0
|
|
20230927,145200,451787705,2895,2900,2900,2895,1442
|
|
20230927,145100,447607960,2905,2905,2905,2905,1416
|
|
20230927,145000,443494480,2905,2905,2905,2905,301
|
|
20230927,144900,442620075,2910,2910,2910,2910,300
|
|
20230927,144800,441747075,2910,2910,2910,2910,560
|
|
20230927,144700,440117475,2910,2905,2910,2905,572
|
|
20230927,144600,438455810,2905,2905,2905,2905,10
|
|
20230927,144500,438426760,2905,2905,2905,2895,273
|
|
20230927,144400,437635145,2900,2900,2900,2900,2189
|
|
20230927,144300,431287045,2900,2910,2910,2900,80
|
|
20230927,144200,431055035,2905,2905,2905,2905,0
|
|
20230927,144100,431055035,2905,2900,2910,2900,1842
|
|
20230927,144000,425713020,2900,2905,2905,2900,720
|
|
20230927,143900,423624295,2905,2905,2905,2905,0
|
|
20230927,143800,423624295,2905,2905,2905,2905,20
|
|
20230927,143700,423566195,2905,2905,2905,2905,273
|
|
20230927,143600,422773130,2905,2905,2905,2905,65
|
|
20230927,143500,422584305,2905,2905,2905,2905,0
|
|
20230927,143400,422584305,2905,2910,2910,2905,537
|
|
20230927,143300,421024010,2905,2905,2905,2905,63
|
|
20230927,143200,420840995,2905,2910,2910,2905,294
|
|
20230927,143100,419986420,2905,2910,2910,2905,248
|
|
20230927,143000,419265475,2910,2905,2910,2905,201
|
|
20230927,142900,418681565,2910,2910,2910,2910,0
|
|
20230927,142800,418681565,2910,2905,2910,2905,3136
|
|
20230927,142700,409571480,2905,2905,2905,2905,1
|
|
20230927,142600,409568575,2905,2900,2905,2900,202
|
|
20230927,142500,408982770,2905,2905,2905,2905,0
|
|
20230927,142400,408982770,2905,2905,2905,2905,138
|
|
20230927,142300,408581880,2900,2900,2900,2900,0
|
|
20230927,142200,408581880,2900,2905,2905,2900,101
|
|
20230927,142100,408288975,2905,2900,2905,2900,333
|
|
20230927,142000,407322610,2900,2900,2900,2900,0
|
|
20230927,141900,407322610,2900,2900,2900,2900,1243
|
|
20230927,141800,403717910,2900,2900,2900,2895,366
|
|
20230927,141700,402656610,2900,2900,2900,2900,20
|
|
20230927,141600,402598610,2900,2895,2900,2895,163
|
|
20230927,141500,402126080,2900,2895,2900,2895,345
|
|
20230927,141400,401127300,2900,2900,2900,2900,14
|
|
20230927,141300,401086700,2900,2900,2900,2900,357
|
|
20230927,141200,400051400,2900,2900,2900,2900,1
|
|
20230927,141100,400048500,2900,2900,2900,2900,148
|
|
20230927,141000,399619300,2900,2900,2900,2900,284
|
|
20230927,140900,398795700,2900,2900,2900,2895,143
|
|
20230927,140800,398381030,2895,2900,2900,2895,106
|
|
20230927,140700,398073660,2900,2900,2900,2900,701
|
|
20230927,140600,396040760,2900,2900,2900,2900,117
|
|
20230927,140500,395701460,2900,2900,2900,2900,24
|
|
20230927,140400,395631860,2895,2895,2895,2895,205
|
|
20230927,140300,395038385,2895,2895,2895,2895,0
|
|
20230927,140200,395038385,2895,2890,2895,2890,161
|
|
20230927,140100,394572565,2890,2890,2890,2890,390
|
|
20230927,140000,393445465,2895,2895,2895,2895,1324
|
|
20230927,135900,389612485,2900,2895,2900,2895,487
|
|
20230927,135800,388202610,2890,2890,2890,2890,0
|
|
20230927,135700,388202610,2890,2900,2900,2890,85
|
|
20230927,135600,387956945,2895,2895,2900,2895,1347
|
|
20230927,135500,384057345,2900,2895,2900,2895,16
|
|
20230927,135400,384011020,2900,2895,2900,2895,32
|
|
20230927,135300,383918370,2895,2890,2895,2890,409
|
|
20230927,135200,382734360,2895,2895,2895,2895,1
|
|
20230927,135100,382731465,2895,2880,2895,2880,254
|
|
20230927,135000,381998650,2890,2885,2890,2885,146
|
|
20230927,134900,381576760,2890,2890,2890,2890,0
|
|
20230927,134800,381576760,2890,2890,2890,2890,10
|
|
20230927,134700,381547860,2890,2885,2890,2885,147
|
|
20230927,134600,381123145,2885,2885,2885,2885,20
|
|
20230927,134500,381065445,2885,2885,2890,2885,122
|
|
20230927,134400,380712885,2880,2880,2880,2880,0
|
|
20230927,134300,380712885,2880,2885,2885,2880,107
|
|
20230927,134200,380404340,2885,2885,2885,2885,48
|
|
20230927,134100,380265860,2880,2880,2880,2880,307
|
|
20230927,134000,379381700,2875,2875,2875,2875,50
|
|
20230927,133900,379237950,2880,2880,2880,2880,0
|
|
20230927,133800,379237950,2880,2880,2880,2880,0
|
|
20230927,133700,379237950,2880,2880,2880,2880,61
|
|
20230927,133600,379062270,2875,2875,2875,2875,629
|
|
20230927,133500,377253895,2880,2880,2880,2880,631
|
|
20230927,133400,375436615,2880,2880,2880,2880,0
|
|
20230927,133300,375436615,2880,2880,2880,2880,1
|
|
20230927,133200,375433735,2885,2890,2890,2885,218
|
|
20230927,133100,374804715,2885,2885,2885,2885,540
|
|
20230927,133000,373246815,2890,2890,2890,2890,58
|
|
20230927,132900,373079195,2890,2890,2890,2890,121
|
|
20230927,132800,372729505,2890,2885,2890,2885,307
|
|
20230927,132700,371843720,2885,2885,2885,2885,145
|
|
20230927,132600,371425395,2890,2890,2890,2890,54
|
|
20230927,132500,371269335,2890,2885,2890,2885,825
|
|
20230927,132400,368889120,2885,2885,2885,2880,57
|
|
20230927,132300,368724680,2885,2885,2885,2885,0
|
|
20230927,132200,368724680,2885,2885,2885,2885,512
|
|
20230927,132100,367247560,2885,2890,2890,2885,726
|
|
20230927,132000,365151920,2890,2890,2890,2875,1296
|
|
20230927,131900,361406495,2875,2890,2890,2875,142
|
|
20230927,131800,360998095,2890,2875,2890,2875,382
|
|
20230927,131700,359896190,2865,2865,2865,2865,731
|
|
20230927,131600,357801875,2865,2865,2865,2865,0
|
|
20230927,131500,357801875,2865,2865,2865,2865,0
|
|
20230927,131400,357801875,2865,2865,2865,2865,60
|
|
20230927,131300,357629975,2875,2875,2875,2875,0
|
|
20230927,131200,357629975,2875,2880,2880,2855,2520
|
|
20230927,131100,350432360,2875,2875,2875,2875,10
|
|
20230927,131000,350403610,2885,2885,2885,2885,0
|
|
20230927,130900,350403610,2885,2865,2885,2865,857
|
|
20230927,130800,347944060,2885,2885,2885,2885,205
|
|
20230927,130700,347352635,2890,2890,2890,2890,0
|
|
20230927,130600,347352635,2890,2890,2890,2890,0
|
|
20230927,130500,347352635,2890,2890,2890,2885,1042
|
|
20230927,130400,344341455,2890,2890,2890,2840,1404
|
|
20230927,130300,340305530,2890,2880,2890,2880,3168
|
|
20230927,130200,331166765,2880,2880,2880,2880,244
|
|
20230927,130100,330464045,2875,2875,2875,2875,2662
|
|
20230927,130000,322810795,2875,2870,2875,2870,1733
|
|
20230927,125900,317837035,2860,2860,2860,2860,0
|
|
20230927,125800,317837035,2860,2860,2860,2860,300
|
|
20230927,125700,316979035,2855,2855,2855,2855,0
|
|
20230927,125600,316979035,2855,2870,2870,2855,48
|
|
20230927,125500,316841290,2860,2860,2860,2860,0
|
|
20230927,125400,316841290,2860,2870,2870,2860,1001
|
|
20230927,125300,313978420,2860,2870,2870,2860,3
|
|
20230927,125200,313969830,2860,2870,2870,2860,301
|
|
20230927,125100,313108960,2860,2860,2860,2860,0
|
|
20230927,125000,313108960,2860,2870,2870,2860,618
|
|
20230927,124900,311337230,2870,2870,2870,2870,110
|
|
20230927,124800,311021530,2870,2865,2870,2865,35
|
|
20230927,124700,310921250,2870,2870,2870,2870,137
|
|
20230927,124600,310528060,2870,2870,2870,2870,18
|
|
20230927,124500,310476400,2870,2870,2870,2870,1
|
|
20230927,124400,310473530,2870,2865,2870,2865,21
|
|
20230927,124300,310413265,2870,2870,2870,2870,2
|
|
20230927,124200,310407525,2865,2855,2865,2855,6382
|
|
20230927,124100,292157450,2850,2850,2850,2850,2201
|
|
20230927,124000,285884600,2845,2845,2845,2845,721
|
|
20230927,123900,283833355,2845,2845,2845,2845,100
|
|
20230927,123800,283548855,2845,2845,2845,2845,0
|
|
20230927,123700,283548855,2845,2845,2845,2845,2
|
|
20230927,123600,283543165,2845,2845,2845,2845,15
|
|
20230927,123500,283500490,2845,2840,2845,2840,1606
|
|
20230927,123400,278939200,2835,2835,2835,2835,0
|
|
20230927,123300,278939200,2835,2835,2835,2835,148
|
|
20230927,123200,278519620,2835,2835,2835,2835,180
|
|
20230927,123100,278009320,2835,2835,2835,2835,141
|
|
20230927,123000,277609585,2840,2840,2840,2840,0
|
|
20230927,122900,277609585,2840,2840,2840,2840,59
|
|
20230927,122800,277442025,2845,2840,2845,2840,378
|
|
20230927,122700,276367865,2840,2835,2840,2835,15
|
|
20230927,122600,276325290,2845,2845,2845,2845,0
|
|
20230927,122500,276325290,2845,2845,2845,2845,127
|
|
20230927,122400,275963975,2845,2845,2845,2845,0
|
|
20230927,122300,275963975,2845,2845,2845,2845,0
|
|
20230927,122200,275963975,2845,2845,2845,2845,0
|
|
20230927,122100,275963975,2845,2845,2845,2845,134
|
|
20230927,122000,275582745,2845,2840,2845,2840,700
|
|
20230927,121900,273593245,2840,2835,2840,2835,360
|
|
20230927,121800,272572145,2825,2835,2835,2825,222
|
|
20230927,121700,271943975,2835,2835,2835,2835,0
|
|
20230927,121600,271943975,2835,2835,2835,2835,138
|
|
20230927,121500,271552745,2820,2820,2820,2820,0
|
|
20230927,121400,271552745,2820,2820,2820,2820,0
|
|
20230927,121300,271552745,2820,2845,2845,2820,211
|
|
20230927,121200,270952725,2825,2825,2825,2825,993
|
|
20230927,121100,268147500,2825,2825,2825,2825,1020
|
|
20230927,121000,265266000,2825,2825,2825,2825,42
|
|
20230927,120900,265147350,2825,2825,2825,2825,0
|
|
20230927,120800,265147350,2825,2825,2825,2825,0
|
|
20230927,120700,265147350,2825,2825,2825,2825,430
|
|
20230927,120600,263932600,2825,2825,2825,2825,101
|
|
20230927,120500,263647275,2830,2830,2830,2830,209
|
|
20230927,120400,263055805,2845,2835,2845,2835,325
|
|
20230927,120300,262133180,2835,2835,2835,2835,0
|
|
20230927,120200,262133180,2835,2835,2835,2835,100
|
|
20230927,120100,261849680,2840,2840,2840,2840,601
|
|
20230927,120000,260142840,2840,2840,2840,2840,0
|
|
20230927,115900,260142840,2840,2840,2840,2840,44
|
|
20230927,115800,260017880,2845,2845,2845,2845,116
|
|
20230927,115700,259687860,2845,2845,2845,2845,2
|
|
20230927,115600,259682170,2845,2845,2845,2845,0
|
|
20230927,115500,259682170,2845,2845,2845,2845,1
|
|
20230927,115400,259679325,2845,2845,2845,2845,481
|
|
20230927,115300,258310880,2845,2845,2845,2845,47
|
|
20230927,115200,258177165,2840,2850,2850,2840,189
|
|
20230927,115100,257640105,2850,2850,2850,2850,10
|
|
20230927,115000,257611605,2850,2850,2850,2850,122
|
|
20230927,114900,257263905,2850,2850,2850,2850,0
|
|
20230927,114800,257263905,2850,2850,2850,2850,0
|
|
20230927,114700,257263905,2850,2850,2850,2850,136
|
|
20230927,114600,256876305,2850,2850,2850,2850,0
|
|
20230927,114500,256876305,2850,2850,2850,2850,0
|
|
20230927,114400,256876305,2850,2845,2850,2845,156
|
|
20230927,114300,256431820,2845,2845,2845,2845,58
|
|
20230927,114200,256266810,2845,2845,2845,2845,140
|
|
20230927,114100,255868510,2845,2835,2845,2835,109
|
|
20230927,114000,255559315,2845,2845,2845,2845,122
|
|
20230927,113900,255212225,2845,2845,2845,2845,0
|
|
20230927,113800,255212225,2845,2845,2845,2845,1
|
|
20230927,113700,255209380,2850,2845,2850,2845,168
|
|
20230927,113600,254730770,2845,2845,2845,2845,1
|
|
20230927,113500,254727925,2845,2845,2845,2845,132
|
|
20230927,113400,254352385,2835,2845,2845,2835,153
|
|
20230927,113300,253917130,2845,2845,2845,2845,0
|
|
20230927,113200,253917130,2845,2845,2845,2845,0
|
|
20230927,113100,253917130,2845,2845,2845,2845,179
|
|
20230927,113000,253407875,2850,2850,2850,2850,129
|
|
20230927,112900,253040225,2850,2850,2850,2850,48
|
|
20230927,112800,252903425,2855,2855,2860,2855,156
|
|
20230927,112700,252457415,2855,2855,2860,2855,297
|
|
20230927,112600,251609385,2860,2855,2860,2855,130
|
|
20230927,112500,251237615,2855,2855,2855,2855,0
|
|
20230927,112400,251237615,2855,2855,2855,2855,142
|
|
20230927,112300,250832205,2860,2855,2860,2855,45
|
|
20230927,112200,250703725,2855,2855,2855,2855,261
|
|
20230927,112100,249958570,2860,2855,2860,2855,162
|
|
20230927,112000,249495310,2860,2860,2860,2860,1
|
|
20230927,111900,249492450,2860,2860,2860,2860,0
|
|
20230927,111800,249492450,2860,2860,2860,2855,331
|
|
20230927,111700,248545825,2855,2855,2855,2855,5
|
|
20230927,111600,248531550,2860,2860,2860,2860,0
|
|
20230927,111500,248531550,2860,2860,2860,2860,136
|
|
20230927,111400,248142590,2860,2860,2860,2860,43
|
|
20230927,111300,248019610,2860,2850,2860,2850,473
|
|
20230927,111200,246666870,2860,2850,2860,2850,123
|
|
20230927,111100,246315100,2850,2850,2850,2850,0
|
|
20230927,111000,246315100,2850,2850,2850,2850,1
|
|
20230927,110900,246312250,2860,2855,2860,2855,132
|
|
20230927,110800,245934750,2865,2865,2865,2865,0
|
|
20230927,110700,245934750,2865,2865,2865,2865,0
|
|
20230927,110600,245934750,2865,2865,2865,2865,129
|
|
20230927,110500,245565165,2860,2860,2860,2860,15
|
|
20230927,110400,245522265,2845,2845,2845,2845,1
|
|
20230927,110300,245519420,2865,2865,2865,2865,0
|
|
20230927,110200,245519420,2865,2865,2865,2865,132
|
|
20230927,110100,245141240,2865,2865,2865,2865,0
|
|
20230927,110000,245141240,2865,2865,2865,2865,5
|
|
20230927,105900,245126915,2865,2865,2865,2865,3
|
|
20230927,105800,245118320,2865,2860,2865,2825,2001
|
|
20230927,105700,239441990,2865,2865,2865,2865,310
|
|
20230927,105600,238553840,2870,2870,2870,2870,25
|
|
20230927,105500,238482090,2870,2870,2870,2870,0
|
|
20230927,105400,238482090,2870,2870,2870,2870,363
|
|
20230927,105300,237440280,2870,2870,2870,2870,36
|
|
20230927,105200,237336960,2870,2875,2875,2870,131
|
|
20230927,105100,236960340,2875,2875,2875,2875,0
|
|
20230927,105000,236960340,2875,2865,2875,2865,2
|
|
20230927,104900,236954600,2865,2865,2865,2865,1
|
|
20230927,104800,236951735,2875,2870,2875,2870,3
|
|
20230927,104700,236943120,2870,2870,2870,2865,716
|
|
20230927,104600,234888205,2870,2865,2870,2850,1235
|
|
20230927,104500,231353335,2870,2875,2875,2870,193
|
|
20230927,104400,230799245,2875,2875,2875,2875,1
|
|
20230927,104300,230796370,2870,2870,2870,2870,147
|
|
20230927,104200,230374480,2870,2870,2875,2870,4
|
|
20230927,104100,230362995,2875,2870,2875,2870,80
|
|
20230927,104000,230133390,2870,2870,2870,2870,40
|
|
20230927,103900,230018590,2875,2870,2875,2870,145
|
|
20230927,103800,229602215,2875,2875,2875,2875,0
|
|
20230927,103700,229602215,2875,2865,2875,2865,143
|
|
20230927,103600,229192045,2875,2870,2875,2865,146
|
|
20230927,103500,228773685,2875,2875,2875,2875,0
|
|
20230927,103400,228773685,2875,2875,2875,2875,80
|
|
20230927,103300,228543685,2875,2875,2875,2875,201
|
|
20230927,103200,227965810,2860,2870,2870,2860,2045
|
|
20230927,103100,222106320,2865,2865,2865,2865,1198
|
|
20230927,103000,218674050,2865,2865,2865,2865,0
|
|
20230927,102900,218674050,2865,2865,2865,2865,128
|
|
20230927,102800,218307330,2870,2870,2870,2870,0
|
|
20230927,102700,218307330,2870,2870,2870,2870,137
|
|
20230927,102600,217914140,2870,2860,2870,2860,2
|
|
20230927,102500,217908410,2870,2865,2870,2865,717
|
|
20230927,102400,215854200,2865,2865,2865,2865,1
|
|
20230927,102300,215851335,2845,2845,2845,2845,0
|
|
20230927,102200,215851335,2845,2845,2845,2845,72
|
|
20230927,102100,215646495,2865,2850,2865,2845,1821
|
|
20230927,102000,210458815,2850,2850,2850,2850,0
|
|
20230927,101900,210458815,2850,2860,2860,2850,139
|
|
20230927,101800,210061305,2860,2860,2860,2860,0
|
|
20230927,101700,210061305,2860,2860,2860,2860,0
|
|
20230927,101600,210061305,2860,2860,2860,2860,473
|
|
20230927,101500,208708525,2865,2865,2865,2865,17
|
|
20230927,101400,208659820,2865,2860,2865,2860,254
|
|
20230927,101300,207933340,2860,2860,2860,2860,18
|
|
20230927,101200,207881860,2855,2855,2855,2855,1321
|
|
20230927,101100,204110405,2850,2845,2850,2845,1564
|
|
20230927,101000,199657085,2835,2835,2835,2835,0
|
|
20230927,100900,199657085,2835,2835,2835,2835,21
|
|
20230927,100800,199597550,2845,2845,2845,2845,0
|
|
20230927,100700,199597550,2845,2845,2845,2845,0
|
|
20230927,100600,199597550,2845,2845,2845,2845,0
|
|
20230927,100500,199597550,2845,2835,2845,2830,201
|
|
20230927,100400,199028145,2830,2830,2830,2830,520
|
|
20230927,100300,197556545,2825,2850,2850,2825,519
|
|
20230927,100200,196083660,2850,2850,2850,2840,729
|
|
20230927,100100,194007510,2850,2855,2855,2850,520
|
|
20230927,100000,192525505,2850,2850,2850,2850,16
|
|
20230927,095900,192479905,2850,2850,2850,2850,50
|
|
20230927,095800,192337405,2845,2845,2845,2845,156
|
|
20230927,095700,191893585,2850,2850,2850,2850,185
|
|
20230927,095600,191366335,2850,2850,2850,2850,0
|
|
20230927,095500,191366335,2850,2850,2850,2850,0
|
|
20230927,095400,191366335,2850,2850,2850,2850,970
|
|
20230927,095300,188601835,2865,2865,2865,2865,0
|
|
20230927,095200,188601835,2865,2865,2865,2865,0
|
|
20230927,095100,188601835,2865,2865,2865,2865,0
|
|
20230927,095000,188601835,2865,2865,2865,2850,22
|
|
20230927,094900,188539105,2850,2850,2865,2850,1152
|
|
20230927,094800,185255700,2850,2845,2850,2845,1000
|
|
20230927,094700,182407275,2845,2845,2845,2845,50
|
|
20230927,094600,182265025,2845,2845,2850,2835,450
|
|
20230927,094500,180988050,2845,2850,2850,2845,45
|
|
20230927,094400,180859830,2850,2850,2850,2835,113
|
|
20230927,094300,180539130,2850,2850,2850,2850,0
|
|
20230927,094200,180539130,2850,2850,2850,2850,0
|
|
20230927,094100,180539130,2850,2850,2850,2850,2
|
|
20230927,094000,180533430,2835,2840,2850,2835,114
|
|
20230927,093900,180209055,2840,2855,2855,2840,717
|
|
20230927,093800,178168795,2870,2870,2870,2870,138
|
|
20230927,093700,177772735,2875,2875,2875,2875,2
|
|
20230927,093600,177766985,2875,2870,2875,2870,983
|
|
20230927,093500,174945095,2870,2855,2870,2855,527
|
|
20230927,093400,173440105,2855,2840,2855,2830,9560
|
|
20230927,093300,146302840,2830,2840,2840,2815,15
|
|
20230927,093200,146260365,2840,2815,2840,2815,71
|
|
20230927,093100,146060475,2840,2840,2840,2840,5
|
|
20230927,093000,146046275,2840,2825,2845,2820,2033
|
|
20230927,092900,140311055,2845,2845,2845,2845,1
|
|
20230927,092800,140308210,2830,2830,2830,2830,158
|
|
20230927,092700,139861070,2850,2850,2850,2850,0
|
|
20230927,092600,139861070,2850,2850,2850,2850,0
|
|
20230927,092500,139861070,2850,2830,2850,2830,3
|
|
20230927,092400,139852540,2850,2850,2850,2850,2
|
|
20230927,092300,139846840,2855,2835,2855,2830,215
|
|
20230927,092200,139238240,2855,2850,2855,2850,700
|
|
20230927,092100,137240805,2855,2850,2855,2830,432
|
|
20230927,092000,136013325,2850,2855,2855,2825,1044
|
|
20230927,091900,133062805,2840,2865,2865,2840,1616
|
|
20230927,091800,128464875,2865,2865,2865,2855,22
|
|
20230927,091700,128401945,2855,2860,2875,2855,3068
|
|
20230927,091600,119624980,2875,2870,2875,2865,253
|
|
20230927,091500,118898950,2875,2870,2875,2870,130
|
|
20230927,091400,118525745,2870,2845,2870,2845,330
|
|
20230927,091300,117584920,2845,2850,2850,2845,500
|
|
20230927,091200,116161295,2875,2875,2875,2875,1
|
|
20230927,091100,116158420,2875,2850,2880,2845,5579
|
|
20230927,091000,100140295,2855,2860,2860,2825,1144
|
|
20230927,090900,96900235,2860,2850,2865,2850,1915
|
|
20230927,090800,91417505,2825,2850,2850,2825,351
|
|
20230927,090700,90417180,2850,2815,2850,2815,3108
|
|
20230927,090600,81607870,2830,2820,2830,2815,1791
|
|
20230927,090500,76562640,2840,2835,2840,2835,157
|
|
20230927,090400,76116765,2840,2850,2855,2840,6113
|
|
20230927,090300,58720460,2855,2785,2860,2785,6736
|
|
20230927,090200,39785985,2785,2785,2785,2785,984
|
|
20230927,090100,37045545,2785,2770,2790,2765,6481
|
|
20230927,090000,19050535,2795,2765,2805,2765,6881
|