592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184900,170034185,2180,2180,2180,2180,785
|
|
20230927,184800,170034185,2180,2180,2180,2180,0
|
|
20230927,184700,170034185,2180,2180,2180,2180,0
|
|
20230927,184600,170034185,2180,2180,2180,2180,0
|
|
20230927,184500,170034185,2180,2180,2180,2180,0
|
|
20230927,184400,170034185,2180,2180,2180,2180,0
|
|
20230927,184300,170034185,2180,2180,2180,2180,0
|
|
20230927,184200,170034185,2180,2180,2180,2180,0
|
|
20230927,184100,170034185,2180,2180,2180,2180,0
|
|
20230927,184000,170034185,2180,2180,2180,2180,0
|
|
20230927,183900,170034185,2180,2180,2180,2180,0
|
|
20230927,183800,170034185,2180,2180,2180,2180,0
|
|
20230927,183700,170034185,2180,2180,2180,2180,0
|
|
20230927,183600,170034185,2180,2180,2180,2180,0
|
|
20230927,183500,170034185,2180,2180,2180,2180,0
|
|
20230927,183400,170034185,2180,2180,2180,2180,0
|
|
20230927,183300,170034185,2180,2180,2180,2180,0
|
|
20230927,183200,170034185,2180,2180,2180,2180,0
|
|
20230927,183100,170034185,2180,2180,2180,2180,0
|
|
20230927,183000,170034185,2180,2180,2180,2180,0
|
|
20230927,182900,170034185,2180,2180,2180,2180,0
|
|
20230927,182800,170034185,2180,2180,2180,2180,0
|
|
20230927,182700,170034185,2180,2180,2180,2180,0
|
|
20230927,182600,170034185,2180,2180,2180,2180,0
|
|
20230927,182500,170034185,2180,2180,2180,2180,0
|
|
20230927,182400,170034185,2180,2180,2180,2180,0
|
|
20230927,182300,170034185,2180,2180,2180,2180,0
|
|
20230927,182200,170034185,2180,2180,2180,2180,0
|
|
20230927,182100,170034185,2180,2180,2180,2180,0
|
|
20230927,182000,170034185,2180,2180,2180,2180,0
|
|
20230927,181900,170034185,2180,2180,2180,2180,785
|
|
20230927,181800,170034185,2180,2180,2180,2180,0
|
|
20230927,181700,170034185,2180,2180,2180,2180,0
|
|
20230927,181600,170034185,2180,2180,2180,2180,0
|
|
20230927,181500,170034185,2180,2180,2180,2180,0
|
|
20230927,181400,170034185,2180,2180,2180,2180,0
|
|
20230927,181300,170034185,2180,2180,2180,2180,0
|
|
20230927,181200,170034185,2180,2180,2180,2180,0
|
|
20230927,181100,170034185,2180,2180,2180,2180,0
|
|
20230927,181000,170034185,2180,2180,2180,2180,0
|
|
20230927,180900,170034185,2180,2180,2180,2180,0
|
|
20230927,180800,170034185,2180,2180,2180,2180,0
|
|
20230927,180700,170034185,2180,2180,2180,2180,0
|
|
20230927,180600,170034185,2180,2180,2180,2180,0
|
|
20230927,180500,170034185,2180,2180,2180,2180,0
|
|
20230927,180400,170034185,2180,2180,2180,2180,0
|
|
20230927,180300,170034185,2180,2180,2180,2180,0
|
|
20230927,180200,170034185,2180,2180,2180,2180,0
|
|
20230927,180100,170034185,2180,2180,2180,2180,0
|
|
20230927,180000,170034185,2180,2180,2180,2180,0
|
|
20230927,175900,170034185,2180,2180,2180,2180,0
|
|
20230927,175800,170034185,2180,2180,2180,2180,0
|
|
20230927,175700,170034185,2180,2180,2180,2180,0
|
|
20230927,175600,170034185,2180,2180,2180,2180,0
|
|
20230927,175500,170034185,2180,2180,2180,2180,0
|
|
20230927,175400,170034185,2180,2180,2180,2180,0
|
|
20230927,175300,170034185,2180,2180,2180,2180,0
|
|
20230927,175200,170034185,2180,2180,2180,2180,0
|
|
20230927,175100,170034185,2180,2180,2180,2180,0
|
|
20230927,175000,170034185,2180,2180,2180,2180,0
|
|
20230927,174900,170034185,2180,2180,2180,2180,785
|
|
20230927,174800,170034185,2180,2180,2180,2180,0
|
|
20230927,174700,170034185,2180,2180,2180,2180,0
|
|
20230927,174600,170034185,2180,2180,2180,2180,0
|
|
20230927,174500,170034185,2180,2180,2180,2180,0
|
|
20230927,174400,170034185,2180,2180,2180,2180,0
|
|
20230927,174300,170034185,2180,2180,2180,2180,0
|
|
20230927,174200,170034185,2180,2180,2180,2180,0
|
|
20230927,174100,170034185,2180,2180,2180,2180,0
|
|
20230927,174000,170034185,2180,2180,2180,2180,0
|
|
20230927,173900,170034185,2180,2180,2180,2180,0
|
|
20230927,173800,170034185,2180,2180,2180,2180,0
|
|
20230927,173700,170034185,2180,2180,2180,2180,0
|
|
20230927,173600,170034185,2180,2180,2180,2180,0
|
|
20230927,173500,170034185,2180,2180,2180,2180,0
|
|
20230927,173400,170034185,2180,2180,2180,2180,0
|
|
20230927,173300,170034185,2180,2180,2180,2180,0
|
|
20230927,173200,170034185,2180,2180,2180,2180,0
|
|
20230927,173100,170034185,2180,2180,2180,2180,0
|
|
20230927,173000,170034185,2180,2180,2180,2180,0
|
|
20230927,172900,170034185,2180,2180,2180,2180,0
|
|
20230927,172800,170034185,2180,2180,2180,2180,0
|
|
20230927,172700,170034185,2180,2180,2180,2180,0
|
|
20230927,172600,170034185,2180,2180,2180,2180,0
|
|
20230927,172500,170034185,2180,2180,2180,2180,0
|
|
20230927,172400,170034185,2180,2180,2180,2180,0
|
|
20230927,172300,170034185,2180,2180,2180,2180,0
|
|
20230927,172200,170034185,2180,2180,2180,2180,0
|
|
20230927,172100,170034185,2180,2180,2180,2180,0
|
|
20230927,172000,170034185,2180,2180,2180,2180,0
|
|
20230927,171900,170034185,2180,2180,2180,2180,785
|
|
20230927,171800,170034185,2180,2180,2180,2180,0
|
|
20230927,171700,170034185,2180,2180,2180,2180,0
|
|
20230927,171600,170034185,2180,2180,2180,2180,0
|
|
20230927,171500,170034185,2180,2180,2180,2180,0
|
|
20230927,171400,170034185,2180,2180,2180,2180,0
|
|
20230927,171300,170034185,2180,2180,2180,2180,0
|
|
20230927,171200,170034185,2180,2180,2180,2180,0
|
|
20230927,171100,170034185,2180,2180,2180,2180,0
|
|
20230927,171000,170034185,2180,2180,2180,2180,0
|
|
20230927,170900,170034185,2180,2180,2180,2180,0
|
|
20230927,170800,170034185,2180,2180,2180,2180,0
|
|
20230927,170700,170034185,2180,2180,2180,2180,0
|
|
20230927,170600,170034185,2180,2180,2180,2180,0
|
|
20230927,170500,170034185,2180,2180,2180,2180,0
|
|
20230927,170400,170034185,2180,2180,2180,2180,0
|
|
20230927,170300,170034185,2180,2180,2180,2180,0
|
|
20230927,170200,170034185,2180,2180,2180,2180,0
|
|
20230927,170100,170034185,2180,2180,2180,2180,0
|
|
20230927,170000,170034185,2180,2180,2180,2180,0
|
|
20230927,165900,170034185,2180,2180,2180,2180,0
|
|
20230927,165800,170034185,2180,2180,2180,2180,0
|
|
20230927,165700,170034185,2180,2180,2180,2180,0
|
|
20230927,165600,170034185,2180,2180,2180,2180,0
|
|
20230927,165500,170034185,2180,2180,2180,2180,0
|
|
20230927,165400,170034185,2180,2180,2180,2180,0
|
|
20230927,165300,170034185,2180,2180,2180,2180,0
|
|
20230927,165200,170034185,2180,2180,2180,2180,0
|
|
20230927,165100,170034185,2180,2180,2180,2180,0
|
|
20230927,165000,170034185,2180,2180,2180,2180,0
|
|
20230927,164900,170034185,2180,2180,2180,2180,785
|
|
20230927,164800,170034185,2180,2180,2180,2180,0
|
|
20230927,164700,170034185,2180,2180,2180,2180,0
|
|
20230927,164600,170034185,2180,2180,2180,2180,0
|
|
20230927,164500,170034185,2180,2180,2180,2180,0
|
|
20230927,164400,170034185,2180,2180,2180,2180,0
|
|
20230927,164300,170034185,2180,2180,2180,2180,0
|
|
20230927,164200,170034185,2180,2180,2180,2180,0
|
|
20230927,164100,170034185,2180,2180,2180,2180,0
|
|
20230927,164000,170034185,2180,2180,2180,2180,0
|
|
20230927,163900,170034185,2180,2180,2180,2180,0
|
|
20230927,163800,170034185,2180,2180,2180,2180,0
|
|
20230927,163700,170034185,2180,2180,2180,2180,0
|
|
20230927,163600,170034185,2180,2180,2180,2180,0
|
|
20230927,163500,170034185,2180,2180,2180,2180,0
|
|
20230927,163400,170034185,2180,2180,2180,2180,0
|
|
20230927,163300,170034185,2180,2180,2180,2180,0
|
|
20230927,163200,170034185,2180,2180,2180,2180,0
|
|
20230927,163100,170034185,2180,2180,2180,2180,0
|
|
20230927,163000,170034185,2180,2180,2180,2180,0
|
|
20230927,162900,170034185,2180,2180,2180,2180,0
|
|
20230927,162800,170034185,2180,2180,2180,2180,0
|
|
20230927,162700,170034185,2180,2180,2180,2180,0
|
|
20230927,162600,170034185,2180,2180,2180,2180,0
|
|
20230927,162500,170034185,2180,2180,2180,2180,0
|
|
20230927,162400,170034185,2180,2180,2180,2180,0
|
|
20230927,162300,170034185,2180,2180,2180,2180,0
|
|
20230927,162200,170034185,2180,2180,2180,2180,0
|
|
20230927,162100,170034185,2180,2180,2180,2180,0
|
|
20230927,162000,170034185,2180,2180,2180,2180,0
|
|
20230927,161900,170034185,2180,2180,2180,2180,785
|
|
20230927,161800,170034185,2180,2180,2180,2180,0
|
|
20230927,161700,170034185,2180,2180,2180,2180,0
|
|
20230927,161600,170034185,2180,2180,2180,2180,0
|
|
20230927,161500,170034185,2180,2180,2180,2180,0
|
|
20230927,161400,170034185,2180,2180,2180,2180,0
|
|
20230927,161300,170034185,2180,2180,2180,2180,0
|
|
20230927,161200,170034185,2180,2180,2180,2180,0
|
|
20230927,161100,170034185,2180,2180,2180,2180,0
|
|
20230927,161000,170034185,2180,2180,2180,2180,0
|
|
20230927,160900,170034185,2180,2180,2180,2180,0
|
|
20230927,160800,170034185,2180,2180,2180,2180,0
|
|
20230927,160700,170034185,2180,2180,2180,2180,0
|
|
20230927,160600,170034185,2180,2180,2180,2180,0
|
|
20230927,160500,170034185,2180,2180,2180,2180,0
|
|
20230927,160400,170034185,2180,2180,2180,2180,0
|
|
20230927,160300,170034185,2180,2180,2180,2180,0
|
|
20230927,160200,170034185,2180,2180,2180,2180,0
|
|
20230927,160100,170034185,2180,2180,2180,2180,0
|
|
20230927,160000,170034185,2180,2180,2180,2180,0
|
|
20230927,155900,170034185,2180,2180,2180,2180,0
|
|
20230927,155800,170034185,2180,2180,2180,2180,0
|
|
20230927,155700,170034185,2180,2180,2180,2180,0
|
|
20230927,155600,170034185,2180,2180,2180,2180,0
|
|
20230927,155500,170034185,2180,2180,2180,2180,0
|
|
20230927,155400,170034185,2180,2180,2180,2180,0
|
|
20230927,155300,170034185,2180,2180,2180,2180,0
|
|
20230927,155200,170034185,2180,2180,2180,2180,0
|
|
20230927,155100,170034185,2180,2180,2180,2180,0
|
|
20230927,155000,170034185,2180,2180,2180,2180,0
|
|
20230927,154900,170034185,2180,2180,2180,2180,785
|
|
20230927,154800,170034185,2180,2180,2180,2180,0
|
|
20230927,154700,170034185,2180,2180,2180,2180,0
|
|
20230927,154600,170034185,2180,2180,2180,2180,0
|
|
20230927,154500,170034185,2180,2180,2180,2180,0
|
|
20230927,154400,170034185,2180,2180,2180,2180,0
|
|
20230927,154300,170034185,2180,2180,2180,2180,0
|
|
20230927,154200,170034185,2180,2180,2180,2180,0
|
|
20230927,154100,170034185,2180,2180,2180,2180,0
|
|
20230927,154000,170034185,2180,2180,2180,2180,0
|
|
20230927,153900,170034185,2180,2180,2180,2180,0
|
|
20230927,153800,170034185,2180,2180,2180,2180,0
|
|
20230927,153700,170034185,2180,2180,2180,2180,0
|
|
20230927,153600,170034185,2180,2180,2180,2180,0
|
|
20230927,153500,170034185,2180,2180,2180,2180,0
|
|
20230927,153400,170034185,2180,2180,2180,2180,0
|
|
20230927,153300,170034185,2180,2180,2180,2180,0
|
|
20230927,153200,170034185,2180,2180,2180,2180,0
|
|
20230927,153100,170034185,2180,2180,2180,2180,0
|
|
20230927,153000,170034185,2180,2180,2180,2180,785
|
|
20230927,152900,168322885,2180,2180,2180,2180,0
|
|
20230927,152800,168322885,2180,2180,2180,2180,0
|
|
20230927,152700,168322885,2180,2180,2180,2180,0
|
|
20230927,152600,168322885,2180,2180,2180,2180,0
|
|
20230927,152500,168322885,2180,2180,2180,2180,0
|
|
20230927,152400,168322885,2180,2180,2180,2180,0
|
|
20230927,152300,168322885,2180,2180,2180,2180,0
|
|
20230927,152200,168322885,2180,2180,2180,2180,0
|
|
20230927,152100,168322885,2180,2180,2180,2180,0
|
|
20230927,152000,168322885,2180,2180,2180,2180,0
|
|
20230927,151900,168322885,2180,2180,2180,2180,3
|
|
20230927,151800,168316345,2180,2180,2180,2180,2
|
|
20230927,151700,168311985,2180,2180,2180,2180,2
|
|
20230927,151600,168307625,2180,2180,2180,2180,10
|
|
20230927,151500,168285825,2175,2175,2175,2175,260
|
|
20230927,151400,167720325,2180,2180,2180,2180,0
|
|
20230927,151300,167720325,2180,2180,2180,2180,9
|
|
20230927,151200,167700705,2175,2175,2175,2175,450
|
|
20230927,151100,166721955,2180,2180,2180,2180,3
|
|
20230927,151000,166715415,2180,2175,2180,2175,64
|
|
20230927,150900,166576180,2180,2180,2180,2180,2
|
|
20230927,150800,166571820,2180,2175,2180,2175,2038
|
|
20230927,150700,162138980,2180,2180,2180,2180,1
|
|
20230927,150600,162136800,2180,2180,2180,2180,72
|
|
20230927,150500,161979840,2180,2175,2180,2175,2657
|
|
20230927,150400,156198495,2180,2175,2180,2175,900
|
|
20230927,150300,154240860,2175,2175,2175,2175,0
|
|
20230927,150200,154240860,2175,2175,2175,2175,1
|
|
20230927,150100,154238685,2175,2175,2175,2175,0
|
|
20230927,150000,154238685,2175,2175,2175,2175,0
|
|
20230927,145900,154238685,2175,2175,2175,2175,0
|
|
20230927,145800,154238685,2175,2175,2175,2175,81
|
|
20230927,145700,154062510,2175,2175,2175,2175,12
|
|
20230927,145600,154036410,2180,2180,2180,2180,0
|
|
20230927,145500,154036410,2180,2170,2180,2170,5012
|
|
20230927,145400,143160250,2180,2180,2180,2180,2
|
|
20230927,145300,143155890,2180,2175,2180,2175,494
|
|
20230927,145200,142081415,2175,2175,2175,2165,587
|
|
20230927,145100,140807600,2175,2175,2175,2175,0
|
|
20230927,145000,140807600,2175,2175,2175,2175,2
|
|
20230927,144900,140803250,2170,2170,2175,2170,1044
|
|
20230927,144800,138537765,2175,2175,2175,2175,2
|
|
20230927,144700,138533415,2180,2180,2180,2180,0
|
|
20230927,144600,138533415,2180,2180,2180,2180,10
|
|
20230927,144500,138511615,2180,2180,2180,2180,3
|
|
20230927,144400,138505075,2180,2180,2180,2180,47
|
|
20230927,144300,138402615,2180,2175,2180,2170,3012
|
|
20230927,144200,131865365,2175,2175,2175,2175,121
|
|
20230927,144100,131602190,2180,2180,2180,2180,0
|
|
20230927,144000,131602190,2180,2180,2180,2180,2
|
|
20230927,143900,131597830,2180,2180,2180,2180,0
|
|
20230927,143800,131597830,2180,2175,2180,2175,11
|
|
20230927,143700,131573900,2175,2175,2175,2175,0
|
|
20230927,143600,131573900,2175,2175,2175,2175,2
|
|
20230927,143500,131569550,2175,2175,2175,2175,7
|
|
20230927,143400,131554325,2175,2180,2180,2175,6
|
|
20230927,143300,131541270,2180,2180,2180,2180,3
|
|
20230927,143200,131534730,2170,2170,2170,2170,839
|
|
20230927,143100,129714100,2180,2180,2180,2180,0
|
|
20230927,143000,129714100,2180,2175,2180,2175,198
|
|
20230927,142900,129283440,2175,2175,2175,2175,1
|
|
20230927,142800,129281265,2175,2170,2175,2170,282
|
|
20230927,142700,128669310,2170,2170,2170,2165,24
|
|
20230927,142600,128617255,2170,2170,2170,2170,14
|
|
20230927,142500,128586875,2170,2170,2170,2170,27
|
|
20230927,142400,128528285,2170,2175,2175,2170,129
|
|
20230927,142300,128248275,2175,2175,2175,2175,4
|
|
20230927,142200,128239575,2175,2175,2175,2175,0
|
|
20230927,142100,128239575,2175,2175,2175,2175,1
|
|
20230927,142000,128237400,2175,2175,2175,2175,12
|
|
20230927,141900,128211300,2175,2175,2175,2175,18
|
|
20230927,141800,128172150,2175,2175,2175,2175,0
|
|
20230927,141700,128172150,2175,2180,2180,2175,3
|
|
20230927,141600,128165620,2180,2180,2180,2180,4
|
|
20230927,141500,128156900,2180,2170,2180,2170,1068
|
|
20230927,141400,125839330,2180,2180,2180,2180,0
|
|
20230927,141300,125839330,2180,2180,2180,2180,0
|
|
20230927,141200,125839330,2180,2180,2180,2180,0
|
|
20230927,141100,125839330,2180,2180,2180,2180,0
|
|
20230927,141000,125839330,2180,2180,2180,2180,0
|
|
20230927,140900,125839330,2180,2180,2180,2180,0
|
|
20230927,140800,125839330,2180,2180,2180,2180,1
|
|
20230927,140700,125837150,2180,2180,2180,2180,0
|
|
20230927,140600,125837150,2180,2180,2180,2180,0
|
|
20230927,140500,125837150,2180,2180,2180,2180,3
|
|
20230927,140400,125830610,2180,2165,2180,2165,329
|
|
20230927,140300,125118250,2170,2170,2170,2170,1008
|
|
20230927,140200,122930890,2180,2180,2180,2180,0
|
|
20230927,140100,122930890,2180,2180,2180,2180,0
|
|
20230927,140000,122930890,2180,2180,2180,2180,0
|
|
20230927,135900,122930890,2180,2180,2180,2180,0
|
|
20230927,135800,122930890,2180,2180,2180,2180,0
|
|
20230927,135700,122930890,2180,2180,2180,2180,0
|
|
20230927,135600,122930890,2180,2180,2180,2180,0
|
|
20230927,135500,122930890,2180,2180,2180,2180,0
|
|
20230927,135400,122930890,2180,2180,2180,2180,0
|
|
20230927,135300,122930890,2180,2180,2180,2180,0
|
|
20230927,135200,122930890,2180,2180,2180,2180,0
|
|
20230927,135100,122930890,2180,2180,2180,2180,0
|
|
20230927,135000,122930890,2180,2180,2180,2180,0
|
|
20230927,134900,122930890,2180,2180,2180,2180,0
|
|
20230927,134800,122930890,2180,2180,2180,2180,46
|
|
20230927,134700,122830610,2180,2180,2180,2180,46
|
|
20230927,134600,122730330,2180,2180,2180,2180,2
|
|
20230927,134500,122725970,2180,2180,2180,2180,4
|
|
20230927,134400,122717250,2170,2180,2180,2170,1951
|
|
20230927,134300,118482660,2180,2180,2180,2180,0
|
|
20230927,134200,118482660,2180,2180,2180,2180,0
|
|
20230927,134100,118482660,2180,2180,2180,2180,0
|
|
20230927,134000,118482660,2180,2180,2180,2180,2
|
|
20230927,133900,118478300,2180,2180,2180,2180,0
|
|
20230927,133800,118478300,2180,2170,2180,2170,424
|
|
20230927,133700,117558200,2180,2180,2180,2180,0
|
|
20230927,133600,117558200,2180,2180,2180,2180,0
|
|
20230927,133500,117558200,2180,2180,2180,2180,0
|
|
20230927,133400,117558200,2180,2180,2180,2180,0
|
|
20230927,133300,117558200,2180,2180,2180,2180,100
|
|
20230927,133200,117340200,2180,2180,2180,2180,45
|
|
20230927,133100,117242100,2180,2180,2180,2180,0
|
|
20230927,133000,117242100,2180,2180,2180,2180,0
|
|
20230927,132900,117242100,2180,2180,2180,2180,0
|
|
20230927,132800,117242100,2180,2180,2180,2180,0
|
|
20230927,132700,117242100,2180,2180,2180,2180,0
|
|
20230927,132600,117242100,2180,2180,2180,2180,0
|
|
20230927,132500,117242100,2180,2180,2180,2180,0
|
|
20230927,132400,117242100,2180,2180,2180,2180,229
|
|
20230927,132300,116742880,2180,2180,2180,2180,0
|
|
20230927,132200,116742880,2180,2180,2180,2180,0
|
|
20230927,132100,116742880,2180,2180,2180,2180,0
|
|
20230927,132000,116742880,2180,2180,2180,2180,1
|
|
20230927,131900,116740700,2180,2180,2180,2180,0
|
|
20230927,131800,116740700,2180,2180,2180,2180,0
|
|
20230927,131700,116740700,2180,2180,2180,2180,5
|
|
20230927,131600,116729800,2180,2180,2180,2180,0
|
|
20230927,131500,116729800,2180,2180,2180,2180,2
|
|
20230927,131400,116725440,2180,2180,2180,2170,301
|
|
20230927,131300,116072200,2180,2180,2180,2180,3
|
|
20230927,131200,116065660,2175,2175,2175,2175,973
|
|
20230927,131100,113949385,2180,2180,2180,2180,0
|
|
20230927,131000,113949385,2180,2180,2180,2180,0
|
|
20230927,130900,113949385,2180,2180,2180,2180,0
|
|
20230927,130800,113949385,2180,2180,2180,2180,22
|
|
20230927,130700,113901425,2180,2180,2180,2180,0
|
|
20230927,130600,113901425,2180,2180,2180,2180,0
|
|
20230927,130500,113901425,2180,2180,2180,2180,0
|
|
20230927,130400,113901425,2180,2180,2180,2180,0
|
|
20230927,130300,113901425,2180,2180,2180,2180,0
|
|
20230927,130200,113901425,2180,2180,2180,2180,0
|
|
20230927,130100,113901425,2180,2180,2180,2180,1
|
|
20230927,130000,113899245,2180,2175,2180,2175,51
|
|
20230927,125900,113788075,2175,2175,2175,2175,21
|
|
20230927,125800,113742400,2180,2180,2180,2180,1
|
|
20230927,125700,113740220,2180,2170,2180,2170,8
|
|
20230927,125600,113722835,2170,2170,2170,2170,20
|
|
20230927,125500,113679435,2180,2170,2180,2170,2
|
|
20230927,125400,113675085,2170,2170,2170,2170,0
|
|
20230927,125300,113675085,2170,2185,2185,2170,17
|
|
20230927,125200,113638180,2170,2170,2170,2170,1
|
|
20230927,125100,113636010,2185,2185,2185,2185,2
|
|
20230927,125000,113631640,2170,2170,2185,2170,29
|
|
20230927,124900,113568680,2185,2185,2185,2185,0
|
|
20230927,124800,113568680,2185,2185,2185,2185,1
|
|
20230927,124700,113566495,2170,2170,2170,2170,17
|
|
20230927,124600,113529605,2185,2180,2185,2180,51
|
|
20230927,124500,113418415,2180,2180,2185,2165,367
|
|
20230927,124400,112621220,2170,2170,2170,2170,23
|
|
20230927,124300,112571310,2180,2180,2180,2170,204
|
|
20230927,124200,112126610,2180,2180,2180,2180,1
|
|
20230927,124100,112124430,2180,2165,2180,2165,19
|
|
20230927,124000,112083280,2180,2165,2180,2165,2
|
|
20230927,123900,112078935,2180,2175,2180,2170,24
|
|
20230927,123800,112026800,2170,2175,2175,2170,2862
|
|
20230927,123700,105816230,2180,2180,2180,2180,2
|
|
20230927,123600,105811870,2180,2180,2180,2175,54
|
|
20230927,123500,105694405,2175,2175,2175,2175,20
|
|
20230927,123400,105650905,2180,2180,2180,2180,1
|
|
20230927,123300,105648725,2175,2180,2180,2175,2
|
|
20230927,123200,105644370,2175,2180,2180,2175,27
|
|
20230927,123100,105585630,2180,2175,2180,2175,1777
|
|
20230927,123000,101720635,2185,2185,2185,2185,2
|
|
20230927,122900,101716265,2175,2175,2185,2175,19
|
|
20230927,122800,101674930,2185,2185,2185,2175,8
|
|
20230927,122700,101657470,2185,2185,2185,2185,1
|
|
20230927,122600,101655285,2185,2175,2185,2175,452
|
|
20230927,122500,100669955,2180,2180,2180,2180,1
|
|
20230927,122400,100667775,2180,2175,2180,2175,12
|
|
20230927,122300,100641645,2170,2170,2170,2170,23
|
|
20230927,122200,100591735,2170,2170,2170,2170,0
|
|
20230927,122100,100591735,2170,2170,2170,2170,1
|
|
20230927,122000,100589565,2170,2175,2175,2170,25
|
|
20230927,121900,100535310,2170,2170,2170,2170,0
|
|
20230927,121800,100535310,2170,2175,2175,2170,8
|
|
20230927,121700,100517915,2170,2175,2175,2170,2882
|
|
20230927,121600,94263960,2180,2170,2180,2170,4
|
|
20230927,121500,94255260,2180,2180,2180,2180,7
|
|
20230927,121400,94240000,2170,2170,2170,2170,24
|
|
20230927,121300,94187920,2170,2170,2170,2170,0
|
|
20230927,121200,94187920,2170,2170,2170,2170,0
|
|
20230927,121100,94187920,2170,2180,2180,2170,111
|
|
20230927,121000,93946130,2180,2175,2180,2170,703
|
|
20230927,120900,92419065,2175,2175,2175,2170,5
|
|
20230927,120800,92408200,2170,2170,2170,2170,23
|
|
20230927,120700,92358290,2175,2175,2175,2175,1
|
|
20230927,120600,92356115,2165,2175,2175,2165,2
|
|
20230927,120500,92351775,2175,2170,2175,2165,77
|
|
20230927,120400,92184750,2170,2170,2175,2165,2598
|
|
20230927,120300,86546500,2170,2170,2170,2170,0
|
|
20230927,120200,86546500,2170,2170,2170,2170,24
|
|
20230927,120100,86494420,2175,2175,2175,2175,0
|
|
20230927,120000,86494420,2175,2175,2175,2175,126
|
|
20230927,115900,86220370,2175,2170,2175,2165,2513
|
|
20230927,115800,80767150,2175,2175,2175,2175,0
|
|
20230927,115700,80767150,2175,2175,2175,2165,6
|
|
20230927,115600,80754110,2175,2165,2175,2165,25
|
|
20230927,115500,80699955,2175,2175,2175,2175,2
|
|
20230927,115400,80695605,2175,2165,2175,2165,2106
|
|
20230927,115300,76136075,2175,2175,2175,2165,24
|
|
20230927,115200,76084065,2175,2165,2175,2165,3
|
|
20230927,115100,76077550,2175,2175,2175,2175,1
|
|
20230927,115000,76075375,2175,2165,2175,2165,22
|
|
20230927,114900,76027735,2165,2165,2165,2165,1
|
|
20230927,114800,76025570,2175,2175,2175,2175,2
|
|
20230927,114700,76021220,2175,2165,2175,2165,29
|
|
20230927,114600,75958375,2175,2175,2175,2175,0
|
|
20230927,114500,75958375,2175,2175,2175,2165,6
|
|
20230927,114400,75945335,2175,2165,2175,2165,28
|
|
20230927,114300,75884675,2175,2165,2180,2165,4005
|
|
20230927,114200,67213795,2165,2165,2165,2165,1
|
|
20230927,114100,67211630,2165,2165,2165,2165,17
|
|
20230927,114000,67174825,2180,2165,2180,2165,3
|
|
20230927,113900,67168315,2165,2180,2180,2165,1001
|
|
20230927,113800,65001135,2165,2165,2165,2165,0
|
|
20230927,113700,65001135,2165,2165,2165,2165,21
|
|
20230927,113600,64955670,2165,2165,2165,2165,64
|
|
20230927,113500,64817110,2165,2165,2165,2165,1
|
|
20230927,113400,64814945,2165,2180,2180,2165,61
|
|
20230927,113300,64682280,2180,2165,2180,2165,9
|
|
20230927,113200,64662780,2180,2180,2180,2180,1
|
|
20230927,113100,64660600,2165,2180,2180,2165,26
|
|
20230927,113000,64604280,2170,2170,2170,2170,118
|
|
20230927,112900,64348220,2180,2180,2180,2180,2
|
|
20230927,112800,64343860,2170,2170,2180,2170,20
|
|
20230927,112700,64300450,2180,2170,2180,2170,867
|
|
20230927,112600,62419050,2170,2170,2170,2165,4601
|
|
20230927,112500,52452525,2170,2180,2180,2170,23
|
|
20230927,112400,52402605,2180,2180,2180,2180,1
|
|
20230927,112300,52400425,2170,2170,2170,2170,1
|
|
20230927,112200,52398255,2170,2180,2180,2170,21
|
|
20230927,112100,52352675,2170,2170,2170,2170,2
|
|
20230927,112000,52348335,2180,2170,2180,2170,1201
|
|
20230927,111900,49742155,2170,2170,2170,2170,22
|
|
20230927,111800,49694415,2170,2180,2180,2170,71
|
|
20230927,111700,49539645,2170,2170,2170,2170,0
|
|
20230927,111600,49539645,2170,2170,2170,2170,20
|
|
20230927,111500,49496245,2170,2170,2170,2170,0
|
|
20230927,111400,49496245,2170,2170,2170,2170,0
|
|
20230927,111300,49496245,2170,2170,2170,2170,26
|
|
20230927,111200,49439825,2180,2180,2180,2180,0
|
|
20230927,111100,49439825,2180,2170,2180,2170,2
|
|
20230927,111000,49435475,2170,2170,2170,2170,17
|
|
20230927,110900,49398585,2170,2170,2170,2170,0
|
|
20230927,110800,49398585,2170,2175,2175,2170,38
|
|
20230927,110700,49315940,2180,2175,2180,2175,1150
|
|
20230927,110600,46814660,2175,2175,2175,2175,2
|
|
20230927,110500,46810310,2175,2175,2175,2175,0
|
|
20230927,110400,46810310,2175,2175,2175,2175,17
|
|
20230927,110300,46773335,2180,2180,2180,2180,3
|
|
20230927,110200,46766795,2175,2175,2175,2175,0
|
|
20230927,110100,46766795,2175,2180,2180,2175,29
|
|
20230927,110000,46703695,2180,2180,2180,2180,4
|
|
20230927,105900,46694975,2175,2175,2175,2175,2
|
|
20230927,105800,46690625,2175,2180,2180,2175,29
|
|
20230927,105700,46627500,2180,2180,2180,2180,29
|
|
20230927,105600,46564280,2175,2175,2175,2175,1
|
|
20230927,105500,46562105,2180,2175,2180,2175,30
|
|
20230927,105400,46496825,2180,2180,2180,2175,14
|
|
20230927,105300,46466310,2180,2180,2180,2180,0
|
|
20230927,105200,46466310,2180,2175,2180,2175,22
|
|
20230927,105100,46418445,2180,2180,2180,2180,5
|
|
20230927,105000,46407545,2180,2180,2180,2175,1037
|
|
20230927,104900,44151885,2180,2175,2180,2175,29
|
|
20230927,104800,44088780,2180,2180,2180,2180,1
|
|
20230927,104700,44086600,2180,2175,2180,2175,9
|
|
20230927,104600,44066985,2180,2175,2180,2175,834
|
|
20230927,104500,42252925,2175,2175,2175,2175,0
|
|
20230927,104400,42252925,2175,2175,2175,2170,116
|
|
20230927,104300,42000635,2175,2175,2175,2170,30
|
|
20230927,104200,41935495,2175,2175,2175,2175,1
|
|
20230927,104100,41933320,2180,2180,2180,2180,1
|
|
20230927,104000,41931140,2170,2170,2170,2170,17
|
|
20230927,103900,41894250,2170,2180,2180,2170,3
|
|
20230927,103800,41887720,2170,2170,2170,2170,0
|
|
20230927,103700,41887720,2170,2170,2170,2170,22
|
|
20230927,103600,41839980,2175,2175,2175,2175,0
|
|
20230927,103500,41839980,2175,2170,2175,2170,67
|
|
20230927,103400,41694265,2175,2175,2175,2175,13
|
|
20230927,103300,41665990,2180,2180,2180,2180,488
|
|
20230927,103200,40602150,2175,2175,2175,2175,1
|
|
20230927,103100,40599975,2180,2170,2180,2170,25
|
|
20230927,103000,40545705,2180,2170,2180,2170,13
|
|
20230927,102900,40517385,2180,2180,2180,2180,0
|
|
20230927,102800,40517385,2180,2180,2180,2170,20
|
|
20230927,102700,40473965,2170,2180,2180,2170,11
|
|
20230927,102600,40449995,2180,2180,2180,2180,0
|
|
20230927,102500,40449995,2180,2165,2180,2165,24
|
|
20230927,102400,40398020,2180,2180,2180,2180,0
|
|
20230927,102300,40398020,2180,2165,2180,2165,2
|
|
20230927,102200,40393675,2165,2165,2165,2165,20
|
|
20230927,102100,40350375,2170,2170,2170,2170,1625
|
|
20230927,102000,36824125,2165,2180,2180,2165,2
|
|
20230927,101900,36819780,2170,2170,2170,2170,500
|
|
20230927,101800,35734780,2165,2165,2165,2165,26
|
|
20230927,101700,35678490,2170,2170,2170,2170,0
|
|
20230927,101600,35678490,2170,2170,2170,2170,14
|
|
20230927,101500,35648110,2165,2165,2165,2165,18
|
|
20230927,101400,35609140,2170,2170,2170,2170,1
|
|
20230927,101300,35606970,2165,2170,2170,2165,501
|
|
20230927,101200,34519805,2165,2170,2170,2165,23
|
|
20230927,101100,34470005,2165,2165,2165,2165,5
|
|
20230927,101000,34459180,2170,2170,2170,2170,43
|
|
20230927,100900,34365870,2165,2170,2170,2165,21
|
|
20230927,100800,34320400,2165,2165,2170,2165,21
|
|
20230927,100700,34274930,2170,2170,2170,2170,10
|
|
20230927,100600,34253230,2165,2160,2165,2160,25
|
|
20230927,100500,34199110,2165,2165,2165,2165,0
|
|
20230927,100400,34199110,2165,2165,2165,2165,56
|
|
20230927,100300,34077870,2165,2170,2170,2165,70
|
|
20230927,100200,33926315,2170,2170,2170,2165,128
|
|
20230927,100100,33649180,2165,2170,2170,2165,7
|
|
20230927,100000,33634020,2160,2170,2170,2160,2089
|
|
20230927,095900,29111200,2170,2170,2170,2170,0
|
|
20230927,095800,29111200,2170,2170,2170,2170,1
|
|
20230927,095700,29109030,2170,2170,2170,2170,318
|
|
20230927,095600,28418970,2175,2165,2175,2165,9
|
|
20230927,095500,28399415,2165,2165,2165,2165,0
|
|
20230927,095400,28399415,2165,2165,2170,2165,25
|
|
20230927,095300,28345275,2170,2170,2170,2170,0
|
|
20230927,095200,28345275,2170,2170,2170,2170,493
|
|
20230927,095100,27275465,2170,2170,2170,2170,21
|
|
20230927,095000,27229895,2175,2175,2175,2175,0
|
|
20230927,094900,27229895,2175,2170,2175,2170,6
|
|
20230927,094800,27216855,2175,2170,2175,2170,27
|
|
20230927,094700,27158250,2175,2170,2175,2170,588
|
|
20230927,094600,25882285,2165,2165,2170,2165,169
|
|
20230927,094500,25516380,2170,2175,2175,2170,55
|
|
20230927,094400,25396935,2170,2175,2175,2170,3
|
|
20230927,094300,25390415,2175,2170,2175,2170,600
|
|
20230927,094200,24085915,2165,2165,2165,2165,27
|
|
20230927,094100,24027460,2170,2170,2170,2170,2
|
|
20230927,094000,24023120,2170,2170,2170,2170,82
|
|
20230927,093900,23845180,2170,2170,2170,2165,317
|
|
20230927,093800,23157375,2170,2170,2170,2170,360
|
|
20230927,093700,22376175,2170,2165,2170,2165,32
|
|
20230927,093600,22306740,2170,2170,2170,2165,28
|
|
20230927,093500,22246105,2170,2170,2170,2170,151
|
|
20230927,093400,21918435,2165,2165,2165,2165,2
|
|
20230927,093300,21914105,2170,2165,2170,2165,217
|
|
20230927,093200,21443295,2165,2165,2165,2165,1
|
|
20230927,093100,21441130,2170,2170,2170,2170,2
|
|
20230927,093000,21436790,2170,2165,2170,2165,252
|
|
20230927,092900,20891135,2165,2165,2170,2165,572
|
|
20230927,092800,19652405,2170,2170,2170,2170,3
|
|
20230927,092700,19645895,2170,2165,2170,2165,27
|
|
20230927,092600,19587405,2170,2170,2170,2170,1
|
|
20230927,092500,19585235,2165,2165,2170,2165,201
|
|
20230927,092400,19150065,2170,2165,2170,2165,649
|
|
20230927,092300,17744960,2170,2170,2175,2165,469
|
|
20230927,092200,16729285,2160,2175,2175,2160,233
|
|
20230927,092100,16223850,2175,2170,2175,2170,22
|
|
20230927,092000,16176105,2180,2165,2180,2165,57
|
|
20230927,091900,16052010,2180,2170,2180,2170,408
|
|
20230927,091800,15166630,2165,2165,2180,2165,269
|
|
20230927,091700,14583985,2165,2175,2190,2165,681
|
|
20230927,091600,13102775,2170,2170,2170,2170,20
|
|
20230927,091500,13059375,2170,2170,2170,2165,9
|
|
20230927,091400,13039855,2170,2175,2175,2170,265
|
|
20230927,091300,12464790,2195,2170,2195,2170,621
|
|
20230927,091200,11113510,2175,2165,2175,2160,74
|
|
20230927,091100,10952935,2175,2175,2175,2175,1
|
|
20230927,091000,10950760,2165,2175,2175,2165,702
|
|
20230927,090900,9430915,2165,2165,2165,2165,20
|
|
20230927,090800,9387615,2175,2165,2175,2165,4
|
|
20230927,090700,9378935,2175,2175,2175,2175,1
|
|
20230927,090600,9376760,2175,2165,2175,2165,29
|
|
20230927,090500,9313885,2165,2165,2165,2165,1
|
|
20230927,090400,9311720,2175,2175,2175,2175,0
|
|
20230927,090300,9311720,2175,2160,2175,2160,45
|
|
20230927,090200,9214485,2165,2165,2175,2165,83
|
|
20230927,090100,9034780,2175,2165,2175,2160,234
|
|
20230927,090000,8529020,2180,2180,2180,2170,3913
|