631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,192800,1185012870,2290,2290,2290,2290,9901
|
|
20230925,192700,1185012870,2290,2290,2290,2290,0
|
|
20230925,192600,1185012870,2290,2290,2290,2290,0
|
|
20230925,192500,1185012870,2290,2290,2290,2290,0
|
|
20230925,192400,1185012870,2290,2290,2290,2290,0
|
|
20230925,192300,1185012870,2290,2290,2290,2290,0
|
|
20230925,192200,1185012870,2290,2290,2290,2290,0
|
|
20230925,192100,1185012870,2290,2290,2290,2290,0
|
|
20230925,192000,1185012870,2290,2290,2290,2290,0
|
|
20230925,191900,1185012870,2290,2290,2290,2290,0
|
|
20230925,191800,1185012870,2290,2290,2290,2290,0
|
|
20230925,191700,1185012870,2290,2290,2290,2290,0
|
|
20230925,191600,1185012870,2290,2290,2290,2290,0
|
|
20230925,191500,1185012870,2290,2290,2290,2290,0
|
|
20230925,191400,1185012870,2290,2290,2290,2290,0
|
|
20230925,191300,1185012870,2290,2290,2290,2290,0
|
|
20230925,191200,1185012870,2290,2290,2290,2290,0
|
|
20230925,191100,1185012870,2290,2290,2290,2290,0
|
|
20230925,191000,1185012870,2290,2290,2290,2290,0
|
|
20230925,190900,1185012870,2290,2290,2290,2290,0
|
|
20230925,190800,1185012870,2290,2290,2290,2290,0
|
|
20230925,190700,1185012870,2290,2290,2290,2290,0
|
|
20230925,190600,1185012870,2290,2290,2290,2290,0
|
|
20230925,190500,1185012870,2290,2290,2290,2290,0
|
|
20230925,190400,1185012870,2290,2290,2290,2290,0
|
|
20230925,190300,1185012870,2290,2290,2290,2290,0
|
|
20230925,190200,1185012870,2290,2290,2290,2290,0
|
|
20230925,190100,1185012870,2290,2290,2290,2290,0
|
|
20230925,190000,1185012870,2290,2290,2290,2290,0
|
|
20230925,185900,1185012870,2290,2290,2290,2290,0
|
|
20230925,185800,1185012870,2290,2290,2290,2290,9901
|
|
20230925,185700,1185012870,2290,2290,2290,2290,0
|
|
20230925,185600,1185012870,2290,2290,2290,2290,0
|
|
20230925,185500,1185012870,2290,2290,2290,2290,0
|
|
20230925,185400,1185012870,2290,2290,2290,2290,0
|
|
20230925,185300,1185012870,2290,2290,2290,2290,0
|
|
20230925,185200,1185012870,2290,2290,2290,2290,0
|
|
20230925,185100,1185012870,2290,2290,2290,2290,0
|
|
20230925,185000,1185012870,2290,2290,2290,2290,0
|
|
20230925,184900,1185012870,2290,2290,2290,2290,0
|
|
20230925,184800,1185012870,2290,2290,2290,2290,0
|
|
20230925,184700,1185012870,2290,2290,2290,2290,0
|
|
20230925,184600,1185012870,2290,2290,2290,2290,0
|
|
20230925,184500,1185012870,2290,2290,2290,2290,0
|
|
20230925,184400,1185012870,2290,2290,2290,2290,0
|
|
20230925,184300,1185012870,2290,2290,2290,2290,0
|
|
20230925,184200,1185012870,2290,2290,2290,2290,0
|
|
20230925,184100,1185012870,2290,2290,2290,2290,0
|
|
20230925,184000,1185012870,2290,2290,2290,2290,0
|
|
20230925,183900,1185012870,2290,2290,2290,2290,0
|
|
20230925,183800,1185012870,2290,2290,2290,2290,0
|
|
20230925,183700,1185012870,2290,2290,2290,2290,0
|
|
20230925,183600,1185012870,2290,2290,2290,2290,0
|
|
20230925,183500,1185012870,2290,2290,2290,2290,0
|
|
20230925,183400,1185012870,2290,2290,2290,2290,0
|
|
20230925,183300,1185012870,2290,2290,2290,2290,0
|
|
20230925,183200,1185012870,2290,2290,2290,2290,0
|
|
20230925,183100,1185012870,2290,2290,2290,2290,0
|
|
20230925,183000,1185012870,2290,2290,2290,2290,0
|
|
20230925,182900,1185012870,2290,2290,2290,2290,0
|
|
20230925,182800,1185012870,2290,2290,2290,2290,9901
|
|
20230925,182700,1185012870,2290,2290,2290,2290,0
|
|
20230925,182600,1185012870,2290,2290,2290,2290,0
|
|
20230925,182500,1185012870,2290,2290,2290,2290,0
|
|
20230925,182400,1185012870,2290,2290,2290,2290,0
|
|
20230925,182300,1185012870,2290,2290,2290,2290,0
|
|
20230925,182200,1185012870,2290,2290,2290,2290,0
|
|
20230925,182100,1185012870,2290,2290,2290,2290,0
|
|
20230925,182000,1185012870,2290,2290,2290,2290,0
|
|
20230925,181900,1185012870,2290,2290,2290,2290,0
|
|
20230925,181800,1185012870,2290,2290,2290,2290,0
|
|
20230925,181700,1185012870,2290,2290,2290,2290,0
|
|
20230925,181600,1185012870,2290,2290,2290,2290,0
|
|
20230925,181500,1185012870,2290,2290,2290,2290,0
|
|
20230925,181400,1185012870,2290,2290,2290,2290,0
|
|
20230925,181300,1185012870,2290,2290,2290,2290,0
|
|
20230925,181200,1185012870,2290,2290,2290,2290,0
|
|
20230925,181100,1185012870,2290,2290,2290,2290,0
|
|
20230925,181000,1185012870,2290,2290,2290,2290,0
|
|
20230925,180900,1185012870,2290,2290,2290,2290,0
|
|
20230925,180800,1185012870,2290,2290,2290,2290,0
|
|
20230925,180700,1185012870,2290,2290,2290,2290,0
|
|
20230925,180600,1185012870,2290,2290,2290,2290,0
|
|
20230925,180500,1185012870,2290,2290,2290,2290,0
|
|
20230925,180400,1185012870,2290,2290,2290,2290,0
|
|
20230925,180300,1185012870,2290,2290,2290,2290,0
|
|
20230925,180200,1185012870,2290,2290,2290,2290,0
|
|
20230925,180100,1185012870,2290,2290,2290,2290,0
|
|
20230925,180000,1185012870,2290,2290,2290,2290,0
|
|
20230925,175900,1185012870,2290,2290,2290,2290,0
|
|
20230925,175800,1185012870,2290,2290,2290,2290,9901
|
|
20230925,175700,1185012870,2290,2290,2290,2290,0
|
|
20230925,175600,1185012870,2290,2290,2290,2290,0
|
|
20230925,175500,1185012870,2290,2290,2290,2290,0
|
|
20230925,175400,1185012870,2290,2290,2290,2290,0
|
|
20230925,175300,1185012870,2290,2290,2290,2290,0
|
|
20230925,175200,1185012870,2290,2290,2290,2290,0
|
|
20230925,175100,1185012870,2290,2290,2290,2290,0
|
|
20230925,175000,1185012870,2290,2290,2290,2290,0
|
|
20230925,174900,1185012870,2290,2290,2290,2290,0
|
|
20230925,174800,1185012870,2290,2290,2290,2290,0
|
|
20230925,174700,1185012870,2290,2290,2290,2290,0
|
|
20230925,174600,1185012870,2290,2290,2290,2290,0
|
|
20230925,174500,1185012870,2290,2290,2290,2290,0
|
|
20230925,174400,1185012870,2290,2290,2290,2290,0
|
|
20230925,174300,1185012870,2290,2290,2290,2290,0
|
|
20230925,174200,1185012870,2290,2290,2290,2290,0
|
|
20230925,174100,1185012870,2290,2290,2290,2290,0
|
|
20230925,174000,1185012870,2290,2290,2290,2290,0
|
|
20230925,173900,1185012870,2290,2290,2290,2290,0
|
|
20230925,173800,1185012870,2290,2290,2290,2290,0
|
|
20230925,173700,1185012870,2290,2290,2290,2290,0
|
|
20230925,173600,1185012870,2290,2290,2290,2290,0
|
|
20230925,173500,1185012870,2290,2290,2290,2290,0
|
|
20230925,173400,1185012870,2290,2290,2290,2290,0
|
|
20230925,173300,1185012870,2290,2290,2290,2290,0
|
|
20230925,173200,1185012870,2290,2290,2290,2290,0
|
|
20230925,173100,1185012870,2290,2290,2290,2290,0
|
|
20230925,173000,1185012870,2290,2290,2290,2290,0
|
|
20230925,172900,1185012870,2290,2290,2290,2290,0
|
|
20230925,172800,1185012870,2290,2290,2290,2290,9901
|
|
20230925,172700,1185012870,2290,2290,2290,2290,0
|
|
20230925,172600,1185012870,2290,2290,2290,2290,0
|
|
20230925,172500,1185012870,2290,2290,2290,2290,0
|
|
20230925,172400,1185012870,2290,2290,2290,2290,0
|
|
20230925,172300,1185012870,2290,2290,2290,2290,0
|
|
20230925,172200,1185012870,2290,2290,2290,2290,0
|
|
20230925,172100,1185012870,2290,2290,2290,2290,0
|
|
20230925,172000,1185012870,2290,2290,2290,2290,0
|
|
20230925,171900,1185012870,2290,2290,2290,2290,0
|
|
20230925,171800,1185012870,2290,2290,2290,2290,0
|
|
20230925,171700,1185012870,2290,2290,2290,2290,0
|
|
20230925,171600,1185012870,2290,2290,2290,2290,0
|
|
20230925,171500,1185012870,2290,2290,2290,2290,0
|
|
20230925,171400,1185012870,2290,2290,2290,2290,0
|
|
20230925,171300,1185012870,2290,2290,2290,2290,0
|
|
20230925,171200,1185012870,2290,2290,2290,2290,0
|
|
20230925,171100,1185012870,2290,2290,2290,2290,0
|
|
20230925,171000,1185012870,2290,2290,2290,2290,0
|
|
20230925,170900,1185012870,2290,2290,2290,2290,0
|
|
20230925,170800,1185012870,2290,2290,2290,2290,0
|
|
20230925,170700,1185012870,2290,2290,2290,2290,0
|
|
20230925,170600,1185012870,2290,2290,2290,2290,0
|
|
20230925,170500,1185012870,2290,2290,2290,2290,0
|
|
20230925,170400,1185012870,2290,2290,2290,2290,0
|
|
20230925,170300,1185012870,2290,2290,2290,2290,0
|
|
20230925,170200,1185012870,2290,2290,2290,2290,0
|
|
20230925,170100,1185012870,2290,2290,2290,2290,0
|
|
20230925,170000,1185012870,2290,2290,2290,2290,0
|
|
20230925,165900,1185012870,2290,2290,2290,2290,0
|
|
20230925,165800,1185012870,2290,2290,2290,2290,9901
|
|
20230925,165700,1185012870,2290,2290,2290,2290,0
|
|
20230925,165600,1185012870,2290,2290,2290,2290,0
|
|
20230925,165500,1185012870,2290,2290,2290,2290,0
|
|
20230925,165400,1185012870,2290,2290,2290,2290,0
|
|
20230925,165300,1185012870,2290,2290,2290,2290,0
|
|
20230925,165200,1185012870,2290,2290,2290,2290,0
|
|
20230925,165100,1185012870,2290,2290,2290,2290,0
|
|
20230925,165000,1185012870,2290,2290,2290,2290,0
|
|
20230925,164900,1185012870,2290,2290,2290,2290,0
|
|
20230925,164800,1185012870,2290,2290,2290,2290,0
|
|
20230925,164700,1185012870,2290,2290,2290,2290,0
|
|
20230925,164600,1185012870,2290,2290,2290,2290,0
|
|
20230925,164500,1185012870,2290,2290,2290,2290,0
|
|
20230925,164400,1185012870,2290,2290,2290,2290,0
|
|
20230925,164300,1185012870,2290,2290,2290,2290,0
|
|
20230925,164200,1185012870,2290,2290,2290,2290,0
|
|
20230925,164100,1185012870,2290,2290,2290,2290,0
|
|
20230925,164000,1185012870,2290,2290,2290,2290,0
|
|
20230925,163900,1185012870,2290,2290,2290,2290,0
|
|
20230925,163800,1185012870,2290,2290,2290,2290,0
|
|
20230925,163700,1185012870,2290,2290,2290,2290,0
|
|
20230925,163600,1185012870,2290,2290,2290,2290,0
|
|
20230925,163500,1185012870,2290,2290,2290,2290,0
|
|
20230925,163400,1185012870,2290,2290,2290,2290,0
|
|
20230925,163300,1185012870,2290,2290,2290,2290,0
|
|
20230925,163200,1185012870,2290,2290,2290,2290,0
|
|
20230925,163100,1185012870,2290,2290,2290,2290,0
|
|
20230925,163000,1185012870,2290,2290,2290,2290,0
|
|
20230925,162900,1185012870,2290,2290,2290,2290,0
|
|
20230925,162800,1185012870,2290,2290,2290,2290,9901
|
|
20230925,162700,1185012870,2290,2290,2290,2290,0
|
|
20230925,162600,1185012870,2290,2290,2290,2290,0
|
|
20230925,162500,1185012870,2290,2290,2290,2290,0
|
|
20230925,162400,1185012870,2290,2290,2290,2290,0
|
|
20230925,162300,1185012870,2290,2290,2290,2290,0
|
|
20230925,162200,1185012870,2290,2290,2290,2290,0
|
|
20230925,162100,1185012870,2290,2290,2290,2290,0
|
|
20230925,162000,1185012870,2290,2290,2290,2290,0
|
|
20230925,161900,1185012870,2290,2290,2290,2290,0
|
|
20230925,161800,1185012870,2290,2290,2290,2290,0
|
|
20230925,161700,1185012870,2290,2290,2290,2290,0
|
|
20230925,161600,1185012870,2290,2290,2290,2290,0
|
|
20230925,161500,1185012870,2290,2290,2290,2290,0
|
|
20230925,161400,1185012870,2290,2290,2290,2290,0
|
|
20230925,161300,1185012870,2290,2290,2290,2290,0
|
|
20230925,161200,1185012870,2290,2290,2290,2290,0
|
|
20230925,161100,1185012870,2290,2290,2290,2290,0
|
|
20230925,161000,1185012870,2290,2290,2290,2290,0
|
|
20230925,160900,1185012870,2290,2290,2290,2290,0
|
|
20230925,160800,1185012870,2290,2290,2290,2290,0
|
|
20230925,160700,1185012870,2290,2290,2290,2290,0
|
|
20230925,160600,1185012870,2290,2290,2290,2290,0
|
|
20230925,160500,1185012870,2290,2290,2290,2290,0
|
|
20230925,160400,1185012870,2290,2290,2290,2290,0
|
|
20230925,160300,1185012870,2290,2290,2290,2290,0
|
|
20230925,160200,1185012870,2290,2290,2290,2290,0
|
|
20230925,160100,1185012870,2290,2290,2290,2290,0
|
|
20230925,160000,1185012870,2290,2290,2290,2290,0
|
|
20230925,155900,1185012870,2290,2290,2290,2290,0
|
|
20230925,155800,1185012870,2290,2290,2290,2290,9901
|
|
20230925,155700,1185012870,2290,2290,2290,2290,0
|
|
20230925,155600,1185012870,2290,2290,2290,2290,0
|
|
20230925,155500,1185012870,2290,2290,2290,2290,0
|
|
20230925,155400,1185012870,2290,2290,2290,2290,0
|
|
20230925,155300,1185012870,2290,2290,2290,2290,0
|
|
20230925,155200,1185012870,2290,2290,2290,2290,0
|
|
20230925,155100,1185012870,2290,2290,2290,2290,0
|
|
20230925,155000,1185012870,2290,2290,2290,2290,0
|
|
20230925,154900,1185012870,2290,2290,2290,2290,0
|
|
20230925,154800,1185012870,2290,2290,2290,2290,0
|
|
20230925,154700,1185012870,2290,2290,2290,2290,0
|
|
20230925,154600,1185012870,2290,2290,2290,2290,0
|
|
20230925,154500,1185012870,2290,2290,2290,2290,0
|
|
20230925,154400,1185012870,2290,2290,2290,2290,0
|
|
20230925,154300,1185012870,2290,2290,2290,2290,0
|
|
20230925,154200,1185012870,2290,2290,2290,2290,0
|
|
20230925,154100,1185012870,2290,2290,2290,2290,0
|
|
20230925,154000,1185012870,2290,2290,2290,2290,0
|
|
20230925,153900,1185012870,2290,2290,2290,2290,0
|
|
20230925,153800,1185012870,2290,2290,2290,2290,0
|
|
20230925,153700,1185012870,2290,2290,2290,2290,0
|
|
20230925,153600,1185012870,2290,2290,2290,2290,0
|
|
20230925,153500,1185012870,2290,2290,2290,2290,0
|
|
20230925,153400,1185012870,2290,2290,2290,2290,0
|
|
20230925,153300,1185012870,2290,2290,2290,2290,0
|
|
20230925,153200,1185012870,2290,2290,2290,2290,0
|
|
20230925,153100,1185012870,2290,2290,2290,2290,0
|
|
20230925,153000,1185012870,2290,2290,2290,2290,9901
|
|
20230925,152900,1162339580,2280,2280,2280,2280,0
|
|
20230925,152800,1162339580,2280,2280,2280,2280,0
|
|
20230925,152700,1162339580,2280,2280,2280,2280,0
|
|
20230925,152600,1162339580,2280,2280,2280,2280,0
|
|
20230925,152500,1162339580,2280,2280,2280,2280,0
|
|
20230925,152400,1162339580,2280,2280,2280,2280,0
|
|
20230925,152300,1162339580,2280,2280,2280,2280,0
|
|
20230925,152200,1162339580,2280,2280,2280,2280,0
|
|
20230925,152100,1162339580,2280,2280,2280,2280,0
|
|
20230925,152000,1162339580,2280,2280,2280,2280,0
|
|
20230925,151900,1162339580,2280,2280,2290,2280,10855
|
|
20230925,151800,1137587270,2280,2295,2295,2280,3899
|
|
20230925,151700,1128697055,2295,2295,2295,2295,199
|
|
20230925,151600,1128240350,2290,2285,2295,2280,1080
|
|
20230925,151500,1125772675,2290,2290,2290,2285,5405
|
|
20230925,151400,1113422190,2290,2295,2295,2290,69
|
|
20230925,151300,1113263845,2300,2295,2300,2295,85
|
|
20230925,151200,1113068765,2295,2295,2295,2290,1211
|
|
20230925,151100,1110289770,2300,2295,2300,2295,2
|
|
20230925,151000,1110285175,2285,2285,2300,2285,628
|
|
20230925,150900,1108850165,2300,2300,2300,2285,1133
|
|
20230925,150800,1106261220,2300,2285,2300,2285,512
|
|
20230925,150700,1105091120,2285,2285,2285,2285,0
|
|
20230925,150600,1105091120,2285,2285,2285,2285,500
|
|
20230925,150500,1103948620,2285,2285,2300,2285,4149
|
|
20230925,150400,1094449330,2285,2285,2285,2285,1023
|
|
20230925,150300,1092111775,2285,2285,2285,2285,0
|
|
20230925,150200,1092111775,2285,2280,2290,2280,1202
|
|
20230925,150100,1089371200,2280,2290,2290,2280,4319
|
|
20230925,150000,1079523860,2280,2280,2280,2280,299
|
|
20230925,145900,1078842140,2280,2280,2280,2280,3140
|
|
20230925,145800,1071682940,2285,2280,2285,2275,630
|
|
20230925,145700,1070247210,2290,2280,2290,2280,5416
|
|
20230925,145600,1057892390,2290,2280,2290,2280,296
|
|
20230925,145500,1057217500,2280,2280,2290,2280,739
|
|
20230925,145400,1055531680,2280,2280,2280,2280,1093
|
|
20230925,145300,1053039640,2280,2280,2280,2280,1
|
|
20230925,145200,1053037360,2290,2290,2290,2290,0
|
|
20230925,145100,1053037360,2290,2280,2290,2275,7001
|
|
20230925,145000,1037081890,2290,2285,2290,2285,291
|
|
20230925,144900,1036416125,2295,2285,2295,2285,3020
|
|
20230925,144800,1029515415,2285,2280,2290,2280,412
|
|
20230925,144700,1028575955,2295,2285,2295,2285,4735
|
|
20230925,144600,1017756030,2285,2285,2285,2285,200
|
|
20230925,144500,1017299030,2285,2285,2285,2285,51
|
|
20230925,144400,1017182495,2295,2295,2295,2295,0
|
|
20230925,144300,1017182495,2295,2285,2295,2285,1385
|
|
20230925,144200,1014017570,2285,2290,2295,2285,1003
|
|
20230925,144100,1011723195,2290,2290,2290,2290,1
|
|
20230925,144000,1011720905,2285,2285,2285,2285,0
|
|
20230925,143900,1011720905,2285,2285,2285,2285,1000
|
|
20230925,143800,1009435905,2285,2285,2285,2285,565
|
|
20230925,143700,1008144880,2285,2285,2285,2285,470
|
|
20230925,143600,1007070930,2285,2285,2285,2285,1034
|
|
20230925,143500,1004708240,2285,2285,2285,2285,98
|
|
20230925,143400,1004484310,2285,2290,2290,2285,1150
|
|
20230925,143300,1001856200,2290,2290,2290,2290,0
|
|
20230925,143200,1001856200,2290,2290,2290,2290,0
|
|
20230925,143100,1001856200,2290,2290,2290,2290,216
|
|
20230925,143000,1001361560,2290,2290,2290,2290,116
|
|
20230925,142900,1001095920,2290,2300,2300,2290,2542
|
|
20230925,142800,995274525,2290,2295,2295,2290,862
|
|
20230925,142700,993300395,2300,2295,2300,2295,85
|
|
20230925,142600,993104995,2295,2295,2295,2295,777
|
|
20230925,142500,991321780,2295,2295,2295,2295,465
|
|
20230925,142400,990254605,2300,2295,2300,2295,21
|
|
20230925,142300,990206405,2295,2300,2300,2295,550
|
|
20230925,142200,988944150,2295,2295,2295,2295,9
|
|
20230925,142100,988923495,2300,2295,2300,2295,533
|
|
20230925,142000,987700255,2295,2295,2295,2295,1
|
|
20230925,141900,987697960,2290,2290,2290,2290,2
|
|
20230925,141800,987693380,2295,2295,2295,2295,1
|
|
20230925,141700,987691085,2290,2290,2295,2290,362
|
|
20230925,141600,986861675,2295,2290,2295,2290,12
|
|
20230925,141500,986834190,2290,2290,2295,2290,314
|
|
20230925,141400,986114920,2295,2295,2295,2295,1
|
|
20230925,141300,986112625,2290,2290,2290,2290,3189
|
|
20230925,141200,978809815,2290,2290,2290,2290,0
|
|
20230925,141100,978809815,2290,2285,2290,2285,2
|
|
20230925,141000,978805240,2290,2290,2290,2290,0
|
|
20230925,140900,978805240,2290,2290,2290,2290,201
|
|
20230925,140800,978344950,2280,2285,2285,2280,3977
|
|
20230925,140700,969275275,2290,2300,2300,2285,15995
|
|
20230925,140600,932711115,2290,2290,2290,2290,10
|
|
20230925,140500,932688215,2300,2300,2300,2290,69
|
|
20230925,140400,932530115,2285,2285,2285,2285,1553
|
|
20230925,140300,928981510,2285,2285,2285,2285,1500
|
|
20230925,140200,925554010,2285,2290,2290,2285,2500
|
|
20230925,140100,919838605,2290,2285,2290,2285,1523
|
|
20230925,140000,916358435,2285,2285,2285,2285,50
|
|
20230925,135900,916244185,2285,2285,2295,2285,2656
|
|
20230925,135800,910164445,2285,2285,2285,2285,732
|
|
20230925,135700,908491825,2285,2310,2310,2285,4701
|
|
20230925,135600,897748970,2295,2295,2295,2285,18002
|
|
20230925,135500,856568805,2290,2290,2290,2290,0
|
|
20230925,135400,856568805,2290,2290,2290,2290,0
|
|
20230925,135300,856568805,2290,2290,2290,2290,100
|
|
20230925,135200,856339805,2290,2290,2290,2290,0
|
|
20230925,135100,856339805,2290,2295,2305,2290,104
|
|
20230925,135000,856101610,2290,2290,2290,2290,220
|
|
20230925,134900,855597810,2295,2295,2295,2295,488
|
|
20230925,134800,854477850,2295,2295,2295,2295,0
|
|
20230925,134700,854477850,2295,2295,2295,2295,397
|
|
20230925,134600,853566735,2295,2300,2300,2295,771
|
|
20230925,134500,851793445,2300,2300,2300,2300,134
|
|
20230925,134400,851485245,2300,2300,2300,2300,0
|
|
20230925,134300,851485245,2300,2300,2300,2300,2174
|
|
20230925,134200,846485045,2300,2295,2300,2295,113
|
|
20230925,134100,846225705,2300,2300,2300,2300,2
|
|
20230925,134000,846221105,2300,2300,2300,2300,800
|
|
20230925,133900,844381105,2300,2300,2300,2300,513
|
|
20230925,133800,843201205,2295,2295,2295,2295,4
|
|
20230925,133700,843192025,2300,2300,2300,2300,581
|
|
20230925,133600,841855725,2295,2300,2300,2295,466
|
|
20230925,133500,840783940,2300,2300,2300,2300,50
|
|
20230925,133400,840668940,2305,2305,2305,2305,1
|
|
20230925,133300,840666635,2300,2310,2310,2290,3045
|
|
20230925,133200,833683565,2295,2300,2300,2295,645
|
|
20230925,133100,832201735,2310,2300,2310,2300,402
|
|
20230925,133000,831277115,2315,2315,2315,2315,0
|
|
20230925,132900,831277115,2315,2310,2315,2305,1771
|
|
20230925,132800,827188830,2310,2305,2310,2305,460
|
|
20230925,132700,826128525,2300,2305,2305,2300,32
|
|
20230925,132600,826054920,2305,2305,2305,2305,0
|
|
20230925,132500,826054920,2305,2305,2305,2305,0
|
|
20230925,132400,826054920,2305,2300,2305,2300,8
|
|
20230925,132300,826036515,2305,2305,2305,2305,0
|
|
20230925,132200,826036515,2305,2300,2305,2300,201
|
|
20230925,132100,825574210,2305,2305,2305,2305,6
|
|
20230925,132000,825560380,2300,2300,2300,2300,0
|
|
20230925,131900,825560380,2300,2305,2305,2300,5
|
|
20230925,131800,825548875,2310,2295,2310,2295,10004
|
|
20230925,131700,802446245,2300,2295,2300,2295,121
|
|
20230925,131600,802168545,2300,2300,2300,2300,1
|
|
20230925,131500,802166245,2295,2295,2295,2295,1184
|
|
20230925,131400,799448965,2295,2295,2295,2295,0
|
|
20230925,131300,799448965,2295,2295,2295,2295,900
|
|
20230925,131200,797383465,2300,2310,2310,2300,83
|
|
20230925,131100,797192515,2305,2305,2305,2305,3
|
|
20230925,131000,797185600,2310,2300,2310,2300,6
|
|
20230925,130900,797171775,2305,2305,2305,2305,20
|
|
20230925,130800,797125675,2310,2310,2310,2310,79
|
|
20230925,130700,796943185,2310,2310,2310,2310,10
|
|
20230925,130600,796920085,2315,2290,2315,2290,2001
|
|
20230925,130500,792307080,2300,2300,2300,2300,425
|
|
20230925,130400,791329580,2300,2300,2300,2300,1157
|
|
20230925,130300,788668480,2300,2300,2300,2300,0
|
|
20230925,130200,788668480,2300,2300,2300,2300,6900
|
|
20230925,130100,772798480,2300,2300,2300,2300,0
|
|
20230925,130000,772798480,2300,2300,2300,2300,0
|
|
20230925,125900,772798480,2300,2300,2300,2300,0
|
|
20230925,125800,772798480,2300,2300,2300,2300,208
|
|
20230925,125700,772320080,2300,2300,2300,2300,4
|
|
20230925,125600,772310880,2300,2300,2300,2300,0
|
|
20230925,125500,772310880,2300,2300,2300,2300,0
|
|
20230925,125400,772310880,2300,2300,2300,2300,0
|
|
20230925,125300,772310880,2300,2300,2300,2300,1
|
|
20230925,125200,772308580,2300,2300,2300,2300,0
|
|
20230925,125100,772308580,2300,2300,2300,2300,1
|
|
20230925,125000,772306280,2300,2300,2300,2300,0
|
|
20230925,124900,772306280,2300,2300,2300,2300,200
|
|
20230925,124800,771846280,2300,2300,2300,2300,112
|
|
20230925,124700,771588680,2300,2290,2300,2290,101
|
|
20230925,124600,771357380,2300,2295,2300,2295,2
|
|
20230925,124500,771352785,2280,2295,2295,2280,5049
|
|
20230925,124400,759805945,2295,2295,2295,2295,352
|
|
20230925,124300,758998105,2295,2295,2295,2295,50
|
|
20230925,124200,758883355,2295,2285,2295,2285,282
|
|
20230925,124100,758238975,2295,2285,2295,2280,1682
|
|
20230925,124000,754401665,2285,2285,2285,2285,0
|
|
20230925,123900,754401665,2285,2285,2285,2285,204
|
|
20230925,123800,753935525,2285,2285,2285,2285,61
|
|
20230925,123700,753796140,2285,2285,2285,2285,3
|
|
20230925,123600,753789285,2285,2295,2295,2285,57
|
|
20230925,123500,753658920,2295,2295,2295,2295,29
|
|
20230925,123400,753592365,2280,2290,2290,2280,6317
|
|
20230925,123300,739183100,2290,2290,2290,2290,2803
|
|
20230925,123200,732764230,2290,2290,2290,2290,2520
|
|
20230925,123100,726993430,2295,2295,2295,2295,15
|
|
20230925,123000,726959005,2295,2295,2295,2295,110
|
|
20230925,122900,726706555,2295,2295,2295,2295,14
|
|
20230925,122800,726674425,2295,2300,2300,2290,761
|
|
20230925,122700,724924565,2300,2300,2300,2300,77
|
|
20230925,122600,724747465,2300,2300,2300,2300,0
|
|
20230925,122500,724747465,2300,2300,2300,2300,0
|
|
20230925,122400,724747465,2300,2295,2300,2295,349
|
|
20230925,122300,723946505,2295,2295,2295,2295,0
|
|
20230925,122200,723946505,2295,2295,2295,2295,1
|
|
20230925,122100,723944210,2295,2295,2295,2295,0
|
|
20230925,122000,723944210,2295,2295,2295,2295,0
|
|
20230925,121900,723944210,2295,2295,2295,2295,0
|
|
20230925,121800,723944210,2295,2295,2295,2295,0
|
|
20230925,121700,723944210,2295,2295,2295,2295,0
|
|
20230925,121600,723944210,2295,2290,2295,2290,43
|
|
20230925,121500,723845710,2290,2290,2290,2290,1036
|
|
20230925,121400,721473270,2290,2290,2290,2290,0
|
|
20230925,121300,721473270,2290,2290,2290,2290,0
|
|
20230925,121200,721473270,2290,2290,2290,2290,16
|
|
20230925,121100,721436630,2290,2290,2290,2290,0
|
|
20230925,121000,721436630,2290,2290,2290,2290,0
|
|
20230925,120900,721436630,2290,2290,2290,2290,0
|
|
20230925,120800,721436630,2290,2290,2290,2290,380
|
|
20230925,120700,720566430,2295,2295,2295,2295,350
|
|
20230925,120600,719763180,2295,2295,2295,2295,1
|
|
20230925,120500,719760885,2290,2290,2290,2290,1
|
|
20230925,120400,719758595,2285,2285,2285,2285,0
|
|
20230925,120300,719758595,2285,2285,2285,2285,0
|
|
20230925,120200,719758595,2285,2295,2295,2285,26
|
|
20230925,120100,719698955,2290,2290,2290,2290,1
|
|
20230925,120000,719696665,2285,2285,2285,2285,395
|
|
20230925,115900,718794090,2285,2285,2285,2285,1
|
|
20230925,115800,718791805,2285,2285,2285,2285,0
|
|
20230925,115700,718791805,2285,2280,2285,2280,98
|
|
20230925,115600,718568000,2285,2285,2285,2285,0
|
|
20230925,115500,718568000,2285,2285,2285,2285,424
|
|
20230925,115400,717599160,2285,2285,2285,2285,111
|
|
20230925,115300,717345525,2280,2285,2285,2280,1019
|
|
20230925,115200,715017130,2290,2290,2290,2290,0
|
|
20230925,115100,715017130,2290,2290,2290,2290,1700
|
|
20230925,115000,711124130,2290,2290,2290,2290,90
|
|
20230925,114900,710918030,2290,2290,2290,2290,3559
|
|
20230925,114800,702767920,2290,2290,2290,2290,2060
|
|
20230925,114700,698050520,2300,2300,2300,2295,68
|
|
20230925,114600,697894205,2300,2295,2300,2295,285
|
|
20230925,114500,697240125,2300,2295,2300,2295,819
|
|
20230925,114400,695360515,2295,2295,2295,2295,15
|
|
20230925,114300,695326090,2300,2295,2300,2295,18
|
|
20230925,114200,695284760,2295,2295,2295,2295,402
|
|
20230925,114100,694362170,2295,2295,2295,2295,1
|
|
20230925,114000,694359875,2290,2290,2290,2290,0
|
|
20230925,113900,694359875,2290,2285,2295,2285,284
|
|
20230925,113800,693709350,2285,2290,2290,2285,698
|
|
20230925,113700,692111920,2295,2295,2295,2295,102
|
|
20230925,113600,691877830,2295,2295,2300,2290,1858
|
|
20230925,113500,687618935,2295,2300,2300,2295,101
|
|
20230925,113400,687386640,2300,2300,2300,2300,43
|
|
20230925,113300,687287740,2300,2300,2300,2300,757
|
|
20230925,113200,685546640,2295,2295,2295,2295,366
|
|
20230925,113100,684706670,2290,2290,2290,2290,17
|
|
20230925,113000,684667740,2290,2285,2290,2285,350
|
|
20230925,112900,683866405,2285,2285,2285,2285,67
|
|
20230925,112800,683713310,2290,2285,2290,2285,158
|
|
20230925,112700,683351655,2290,2285,2290,2275,52
|
|
20230925,112600,683232680,2290,2290,2295,2290,872
|
|
20230925,112500,681231470,2270,2270,2270,2270,0
|
|
20230925,112400,681231470,2270,2275,2275,2270,570
|
|
20230925,112300,679934820,2290,2290,2290,2290,0
|
|
20230925,112200,679934820,2290,2290,2290,2290,0
|
|
20230925,112100,679934820,2290,2285,2290,2285,47
|
|
20230925,112000,679827195,2290,2275,2290,2265,142
|
|
20230925,111900,679504935,2270,2295,2295,2270,735
|
|
20230925,111800,677833340,2275,2280,2280,2275,1382
|
|
20230925,111700,674688735,2275,2280,2280,2275,875
|
|
20230925,111600,672693800,2295,2295,2295,2295,1
|
|
20230925,111500,672691505,2285,2280,2285,2280,54
|
|
20230925,111400,672568140,2280,2275,2280,2270,1879
|
|
20230925,111300,668289120,2280,2275,2280,2275,184
|
|
20230925,111200,667870270,2280,2275,2280,2275,51
|
|
20230925,111100,667754240,2280,2280,2285,2250,9912
|
|
20230925,111000,645317805,2290,2285,2290,2275,3224
|
|
20230925,110900,637973540,2280,2290,2290,2275,1951
|
|
20230925,110800,633523000,2280,2285,2290,2275,12095
|
|
20230925,110700,605966010,2290,2290,2290,2285,6613
|
|
20230925,110600,590853115,2285,2290,2290,2285,2783
|
|
20230925,110500,584490050,2290,2290,2300,2290,2546
|
|
20230925,110400,578659700,2290,2300,2300,2290,1475
|
|
20230925,110300,575274450,2290,2295,2295,2290,3671
|
|
20230925,110200,566849535,2300,2305,2305,2300,13837
|
|
20230925,110100,535017455,2305,2305,2305,2305,4
|
|
20230925,110000,535008235,2305,2305,2305,2305,1672
|
|
20230925,105900,531154275,2305,2305,2305,2305,200
|
|
20230925,105800,530693275,2305,2305,2305,2305,700
|
|
20230925,105700,529079775,2305,2310,2310,2305,6763
|
|
20230925,105600,513488355,2310,2315,2315,2310,351
|
|
20230925,105500,512675795,2320,2320,2320,2320,0
|
|
20230925,105400,512675795,2320,2320,2320,2320,5
|
|
20230925,105300,512664195,2320,2320,2320,2320,0
|
|
20230925,105200,512664195,2320,2320,2320,2320,0
|
|
20230925,105100,512664195,2320,2310,2320,2305,216
|
|
20230925,105000,512166250,2305,2305,2305,2305,0
|
|
20230925,104900,512166250,2305,2305,2305,2305,0
|
|
20230925,104800,512166250,2305,2310,2310,2305,150
|
|
20230925,104700,511820120,2320,2320,2320,2320,1
|
|
20230925,104600,511817800,2315,2310,2320,2305,2164
|
|
20230925,104500,506824405,2320,2320,2320,2320,0
|
|
20230925,104400,506824405,2320,2320,2320,2320,0
|
|
20230925,104300,506824405,2320,2320,2320,2320,0
|
|
20230925,104200,506824405,2320,2320,2320,2320,0
|
|
20230925,104100,506824405,2320,2320,2320,2320,100
|
|
20230925,104000,506592405,2320,2310,2320,2305,6663
|
|
20230925,103900,491230260,2310,2315,2315,2310,3002
|
|
20230925,103800,484291640,2320,2320,2320,2320,499
|
|
20230925,103700,483133960,2320,2320,2320,2320,186
|
|
20230925,103600,482702440,2320,2320,2320,2320,568
|
|
20230925,103500,481384680,2315,2315,2315,2315,0
|
|
20230925,103400,481384680,2315,2310,2315,2310,111
|
|
20230925,103300,481127985,2315,2315,2315,2315,4172
|
|
20230925,103200,471469805,2320,2320,2320,2320,0
|
|
20230925,103100,471469805,2320,2320,2320,2320,0
|
|
20230925,103000,471469805,2320,2320,2320,2320,0
|
|
20230925,102900,471469805,2320,2320,2320,2320,257
|
|
20230925,102800,470873565,2320,2325,2325,2320,351
|
|
20230925,102700,470058490,2315,2320,2320,2315,2003
|
|
20230925,102600,465411540,2315,2315,2315,2315,80
|
|
20230925,102500,465226340,2320,2320,2320,2315,650
|
|
20230925,102400,463720590,2325,2315,2330,2315,233
|
|
20230925,102300,463181155,2315,2315,2315,2315,60
|
|
20230925,102200,463042255,2330,2330,2330,2330,0
|
|
20230925,102100,463042255,2330,2330,2330,2330,0
|
|
20230925,102000,463042255,2330,2310,2330,2310,3693
|
|
20230925,101900,454511320,2315,2315,2325,2315,4186
|
|
20230925,101800,444800720,2310,2310,2310,2310,46
|
|
20230925,101700,444694460,2310,2330,2330,2310,1955
|
|
20230925,101600,440172230,2335,2315,2335,2310,271
|
|
20230925,101500,439544950,2315,2315,2315,2315,1802
|
|
20230925,101400,435373320,2315,2315,2315,2310,5580
|
|
20230925,101300,422467085,2320,2325,2325,2320,14441
|
|
20230925,101200,388897120,2325,2330,2330,2325,453
|
|
20230925,101100,387842125,2340,2340,2340,2340,0
|
|
20230925,101000,387842125,2340,2340,2340,2330,400
|
|
20230925,100900,386908625,2345,2345,2345,2345,1494
|
|
20230925,100800,383405195,2345,2325,2345,2325,1501
|
|
20230925,100700,379895350,2325,2325,2340,2325,7273
|
|
20230925,100600,362928765,2335,2315,2370,2315,5408
|
|
20230925,100500,350256585,2315,2310,2315,2310,11729
|
|
20230925,100400,323120440,2315,2315,2315,2315,3878
|
|
20230925,100300,314142870,2310,2325,2325,2305,20819
|
|
20230925,100200,265931835,2325,2330,2330,2325,1877
|
|
20230925,100100,261561335,2330,2335,2335,2330,3613
|
|
20230925,100000,253143015,2335,2335,2345,2335,3411
|
|
20230925,095900,245177250,2335,2355,2355,2335,5680
|
|
20230925,095800,231885430,2355,2355,2355,2355,2000
|
|
20230925,095700,227175430,2355,2345,2355,2345,1157
|
|
20230925,095600,224452265,2340,2345,2345,2340,26
|
|
20230925,095500,224391330,2345,2345,2345,2345,2
|
|
20230925,095400,224386640,2345,2345,2345,2345,0
|
|
20230925,095300,224386640,2345,2345,2345,2345,0
|
|
20230925,095200,224386640,2345,2340,2345,2340,607
|
|
20230925,095100,222963230,2335,2345,2345,2335,2672
|
|
20230925,095000,216710250,2340,2340,2345,2340,92
|
|
20230925,094900,216494960,2345,2340,2345,2340,133
|
|
20230925,094800,216183325,2340,2340,2340,2340,610
|
|
20230925,094700,214755925,2340,2340,2340,2340,11
|
|
20230925,094600,214730185,2340,2345,2345,2340,1566
|
|
20230925,094500,211059815,2345,2345,2345,2345,1
|
|
20230925,094400,211057470,2360,2360,2360,2360,1
|
|
20230925,094300,211055110,2360,2360,2360,2360,0
|
|
20230925,094200,211055110,2360,2345,2360,2345,1079
|
|
20230925,094100,208522890,2345,2350,2350,2345,2014
|
|
20230925,094000,203792590,2350,2350,2350,2350,296
|
|
20230925,093900,203096990,2355,2355,2360,2355,360
|
|
20230925,093800,202247440,2355,2350,2355,2350,107
|
|
20230925,093700,201995535,2360,2345,2360,2340,4456
|
|
20230925,093600,191550690,2345,2350,2350,2345,100
|
|
20230925,093500,191316015,2350,2350,2350,2350,5002
|
|
20230925,093400,179561315,2350,2350,2360,2350,1785
|
|
20230925,093300,175364565,2350,2350,2350,2345,2899
|
|
20230925,093200,168560865,2350,2350,2360,2350,995
|
|
20230925,093100,166218135,2345,2350,2350,2345,1021
|
|
20230925,093000,163821215,2360,2350,2360,2350,10506
|
|
20230925,092900,139132105,2360,2365,2365,2350,203
|
|
20230925,092800,138653950,2360,2360,2365,2360,153
|
|
20230925,092700,138292825,2360,2350,2360,2350,79
|
|
20230925,092600,138107125,2350,2360,2360,2350,1798
|
|
20230925,092500,133881765,2360,2365,2365,2350,4812
|
|
20230925,092400,122534500,2365,2375,2375,2365,4607
|
|
20230925,092300,111620875,2380,2380,2380,2380,1
|
|
20230925,092200,111618495,2380,2385,2385,2380,181
|
|
20230925,092100,111187410,2390,2380,2390,2380,1050
|
|
20230925,092000,108688210,2380,2385,2385,2380,3
|
|
20230925,091900,108681060,2380,2385,2385,2380,1400
|
|
20230925,091800,105342065,2380,2380,2385,2380,290
|
|
20230925,091700,104650810,2380,2380,2380,2380,2
|
|
20230925,091600,104646050,2390,2380,2390,2380,513
|
|
20230925,091500,103423510,2380,2390,2395,2380,850
|
|
20230925,091400,101399950,2395,2375,2395,2375,1951
|
|
20230925,091300,96744590,2375,2375,2375,2375,1526
|
|
20230925,091200,93120340,2375,2380,2395,2375,5269
|
|
20230925,091100,80594695,2365,2405,2405,2365,3711
|
|
20230925,091000,71750730,2400,2400,2405,2395,2457
|
|
20230925,090900,65857780,2395,2400,2405,2395,739
|
|
20230925,090800,64087860,2400,2405,2405,2400,31
|
|
20230925,090700,64013315,2400,2380,2400,2380,8465
|
|
20230925,090600,43802185,2380,2390,2390,2380,326
|
|
20230925,090500,43025305,2370,2390,2395,2370,1666
|
|
20230925,090400,39052610,2390,2390,2390,2390,683
|
|
20230925,090300,37420240,2390,2380,2390,2380,1904
|
|
20230925,090200,32879050,2385,2380,2385,2380,2088
|
|
20230925,090100,27905210,2380,2330,2380,2315,9432
|
|
20230925,090000,5709015,2330,2330,2360,2330,2446
|