605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,190200,1004379355,2315,2315,2315,2315,5992
|
|
20230927,190100,1004379355,2315,2315,2315,2315,0
|
|
20230927,190000,1004379355,2315,2315,2315,2315,0
|
|
20230927,185900,1004379355,2315,2315,2315,2315,0
|
|
20230927,185800,1004379355,2315,2315,2315,2315,0
|
|
20230927,185700,1004379355,2315,2315,2315,2315,0
|
|
20230927,185600,1004379355,2315,2315,2315,2315,0
|
|
20230927,185500,1004379355,2315,2315,2315,2315,0
|
|
20230927,185400,1004379355,2315,2315,2315,2315,0
|
|
20230927,185300,1004379355,2315,2315,2315,2315,0
|
|
20230927,185200,1004379355,2315,2315,2315,2315,0
|
|
20230927,185100,1004379355,2315,2315,2315,2315,0
|
|
20230927,185000,1004379355,2315,2315,2315,2315,0
|
|
20230927,184900,1004379355,2315,2315,2315,2315,0
|
|
20230927,184800,1004379355,2315,2315,2315,2315,0
|
|
20230927,184700,1004379355,2315,2315,2315,2315,0
|
|
20230927,184600,1004379355,2315,2315,2315,2315,0
|
|
20230927,184500,1004379355,2315,2315,2315,2315,0
|
|
20230927,184400,1004379355,2315,2315,2315,2315,0
|
|
20230927,184300,1004379355,2315,2315,2315,2315,0
|
|
20230927,184200,1004379355,2315,2315,2315,2315,0
|
|
20230927,184100,1004379355,2315,2315,2315,2315,0
|
|
20230927,184000,1004379355,2315,2315,2315,2315,0
|
|
20230927,183900,1004379355,2315,2315,2315,2315,0
|
|
20230927,183800,1004379355,2315,2315,2315,2315,0
|
|
20230927,183700,1004379355,2315,2315,2315,2315,0
|
|
20230927,183600,1004379355,2315,2315,2315,2315,0
|
|
20230927,183500,1004379355,2315,2315,2315,2315,0
|
|
20230927,183400,1004379355,2315,2315,2315,2315,0
|
|
20230927,183300,1004379355,2315,2315,2315,2315,0
|
|
20230927,183200,1004379355,2315,2315,2315,2315,5992
|
|
20230927,183100,1004379355,2315,2315,2315,2315,0
|
|
20230927,183000,1004379355,2315,2315,2315,2315,0
|
|
20230927,182900,1004379355,2315,2315,2315,2315,0
|
|
20230927,182800,1004379355,2315,2315,2315,2315,0
|
|
20230927,182700,1004379355,2315,2315,2315,2315,0
|
|
20230927,182600,1004379355,2315,2315,2315,2315,0
|
|
20230927,182500,1004379355,2315,2315,2315,2315,0
|
|
20230927,182400,1004379355,2315,2315,2315,2315,0
|
|
20230927,182300,1004379355,2315,2315,2315,2315,0
|
|
20230927,182200,1004379355,2315,2315,2315,2315,0
|
|
20230927,182100,1004379355,2315,2315,2315,2315,0
|
|
20230927,182000,1004379355,2315,2315,2315,2315,0
|
|
20230927,181900,1004379355,2315,2315,2315,2315,0
|
|
20230927,181800,1004379355,2315,2315,2315,2315,0
|
|
20230927,181700,1004379355,2315,2315,2315,2315,0
|
|
20230927,181600,1004379355,2315,2315,2315,2315,0
|
|
20230927,181500,1004379355,2315,2315,2315,2315,0
|
|
20230927,181400,1004379355,2315,2315,2315,2315,0
|
|
20230927,181300,1004379355,2315,2315,2315,2315,0
|
|
20230927,181200,1004379355,2315,2315,2315,2315,0
|
|
20230927,181100,1004379355,2315,2315,2315,2315,0
|
|
20230927,181000,1004379355,2315,2315,2315,2315,0
|
|
20230927,180900,1004379355,2315,2315,2315,2315,0
|
|
20230927,180800,1004379355,2315,2315,2315,2315,0
|
|
20230927,180700,1004379355,2315,2315,2315,2315,0
|
|
20230927,180600,1004379355,2315,2315,2315,2315,0
|
|
20230927,180500,1004379355,2315,2315,2315,2315,0
|
|
20230927,180400,1004379355,2315,2315,2315,2315,0
|
|
20230927,180300,1004379355,2315,2315,2315,2315,0
|
|
20230927,180200,1004379355,2315,2315,2315,2315,5992
|
|
20230927,180100,1004379355,2315,2315,2315,2315,0
|
|
20230927,180000,1004379355,2315,2315,2315,2315,0
|
|
20230927,175900,1004379355,2315,2315,2315,2315,0
|
|
20230927,175800,1004379355,2315,2315,2315,2315,0
|
|
20230927,175700,1004379355,2315,2315,2315,2315,0
|
|
20230927,175600,1004379355,2315,2315,2315,2315,0
|
|
20230927,175500,1004379355,2315,2315,2315,2315,0
|
|
20230927,175400,1004379355,2315,2315,2315,2315,0
|
|
20230927,175300,1004379355,2315,2315,2315,2315,0
|
|
20230927,175200,1004379355,2315,2315,2315,2315,0
|
|
20230927,175100,1004379355,2315,2315,2315,2315,0
|
|
20230927,175000,1004379355,2315,2315,2315,2315,0
|
|
20230927,174900,1004379355,2315,2315,2315,2315,0
|
|
20230927,174800,1004379355,2315,2315,2315,2315,0
|
|
20230927,174700,1004379355,2315,2315,2315,2315,0
|
|
20230927,174600,1004379355,2315,2315,2315,2315,0
|
|
20230927,174500,1004379355,2315,2315,2315,2315,0
|
|
20230927,174400,1004379355,2315,2315,2315,2315,0
|
|
20230927,174300,1004379355,2315,2315,2315,2315,0
|
|
20230927,174200,1004379355,2315,2315,2315,2315,0
|
|
20230927,174100,1004379355,2315,2315,2315,2315,0
|
|
20230927,174000,1004379355,2315,2315,2315,2315,0
|
|
20230927,173900,1004379355,2315,2315,2315,2315,0
|
|
20230927,173800,1004379355,2315,2315,2315,2315,0
|
|
20230927,173700,1004379355,2315,2315,2315,2315,0
|
|
20230927,173600,1004379355,2315,2315,2315,2315,0
|
|
20230927,173500,1004379355,2315,2315,2315,2315,0
|
|
20230927,173400,1004379355,2315,2315,2315,2315,0
|
|
20230927,173300,1004379355,2315,2315,2315,2315,0
|
|
20230927,173200,1004379355,2315,2315,2315,2315,5992
|
|
20230927,173100,1004379355,2315,2315,2315,2315,0
|
|
20230927,173000,1004379355,2315,2315,2315,2315,0
|
|
20230927,172900,1004379355,2315,2315,2315,2315,0
|
|
20230927,172800,1004379355,2315,2315,2315,2315,0
|
|
20230927,172700,1004379355,2315,2315,2315,2315,0
|
|
20230927,172600,1004379355,2315,2315,2315,2315,0
|
|
20230927,172500,1004379355,2315,2315,2315,2315,0
|
|
20230927,172400,1004379355,2315,2315,2315,2315,0
|
|
20230927,172300,1004379355,2315,2315,2315,2315,0
|
|
20230927,172200,1004379355,2315,2315,2315,2315,0
|
|
20230927,172100,1004379355,2315,2315,2315,2315,0
|
|
20230927,172000,1004379355,2315,2315,2315,2315,0
|
|
20230927,171900,1004379355,2315,2315,2315,2315,0
|
|
20230927,171800,1004379355,2315,2315,2315,2315,0
|
|
20230927,171700,1004379355,2315,2315,2315,2315,0
|
|
20230927,171600,1004379355,2315,2315,2315,2315,0
|
|
20230927,171500,1004379355,2315,2315,2315,2315,0
|
|
20230927,171400,1004379355,2315,2315,2315,2315,0
|
|
20230927,171300,1004379355,2315,2315,2315,2315,0
|
|
20230927,171200,1004379355,2315,2315,2315,2315,0
|
|
20230927,171100,1004379355,2315,2315,2315,2315,0
|
|
20230927,171000,1004379355,2315,2315,2315,2315,0
|
|
20230927,170900,1004379355,2315,2315,2315,2315,0
|
|
20230927,170800,1004379355,2315,2315,2315,2315,0
|
|
20230927,170700,1004379355,2315,2315,2315,2315,0
|
|
20230927,170600,1004379355,2315,2315,2315,2315,0
|
|
20230927,170500,1004379355,2315,2315,2315,2315,0
|
|
20230927,170400,1004379355,2315,2315,2315,2315,0
|
|
20230927,170300,1004379355,2315,2315,2315,2315,0
|
|
20230927,170200,1004379355,2315,2315,2315,2315,5992
|
|
20230927,170100,1004379355,2315,2315,2315,2315,0
|
|
20230927,170000,1004379355,2315,2315,2315,2315,0
|
|
20230927,165900,1004379355,2315,2315,2315,2315,0
|
|
20230927,165800,1004379355,2315,2315,2315,2315,0
|
|
20230927,165700,1004379355,2315,2315,2315,2315,0
|
|
20230927,165600,1004379355,2315,2315,2315,2315,0
|
|
20230927,165500,1004379355,2315,2315,2315,2315,0
|
|
20230927,165400,1004379355,2315,2315,2315,2315,0
|
|
20230927,165300,1004379355,2315,2315,2315,2315,0
|
|
20230927,165200,1004379355,2315,2315,2315,2315,0
|
|
20230927,165100,1004379355,2315,2315,2315,2315,0
|
|
20230927,165000,1004379355,2315,2315,2315,2315,0
|
|
20230927,164900,1004379355,2315,2315,2315,2315,0
|
|
20230927,164800,1004379355,2315,2315,2315,2315,0
|
|
20230927,164700,1004379355,2315,2315,2315,2315,0
|
|
20230927,164600,1004379355,2315,2315,2315,2315,0
|
|
20230927,164500,1004379355,2315,2315,2315,2315,0
|
|
20230927,164400,1004379355,2315,2315,2315,2315,0
|
|
20230927,164300,1004379355,2315,2315,2315,2315,0
|
|
20230927,164200,1004379355,2315,2315,2315,2315,0
|
|
20230927,164100,1004379355,2315,2315,2315,2315,0
|
|
20230927,164000,1004379355,2315,2315,2315,2315,0
|
|
20230927,163900,1004379355,2315,2315,2315,2315,0
|
|
20230927,163800,1004379355,2315,2315,2315,2315,0
|
|
20230927,163700,1004379355,2315,2315,2315,2315,0
|
|
20230927,163600,1004379355,2315,2315,2315,2315,0
|
|
20230927,163500,1004379355,2315,2315,2315,2315,0
|
|
20230927,163400,1004379355,2315,2315,2315,2315,0
|
|
20230927,163300,1004379355,2315,2315,2315,2315,0
|
|
20230927,163200,1004379355,2315,2315,2315,2315,5992
|
|
20230927,163100,1004379355,2315,2315,2315,2315,0
|
|
20230927,163000,1004379355,2315,2315,2315,2315,0
|
|
20230927,162900,1004379355,2315,2315,2315,2315,0
|
|
20230927,162800,1004379355,2315,2315,2315,2315,0
|
|
20230927,162700,1004379355,2315,2315,2315,2315,0
|
|
20230927,162600,1004379355,2315,2315,2315,2315,0
|
|
20230927,162500,1004379355,2315,2315,2315,2315,0
|
|
20230927,162400,1004379355,2315,2315,2315,2315,0
|
|
20230927,162300,1004379355,2315,2315,2315,2315,0
|
|
20230927,162200,1004379355,2315,2315,2315,2315,0
|
|
20230927,162100,1004379355,2315,2315,2315,2315,0
|
|
20230927,162000,1004379355,2315,2315,2315,2315,0
|
|
20230927,161900,1004379355,2315,2315,2315,2315,0
|
|
20230927,161800,1004379355,2315,2315,2315,2315,0
|
|
20230927,161700,1004379355,2315,2315,2315,2315,0
|
|
20230927,161600,1004379355,2315,2315,2315,2315,0
|
|
20230927,161500,1004379355,2315,2315,2315,2315,0
|
|
20230927,161400,1004379355,2315,2315,2315,2315,0
|
|
20230927,161300,1004379355,2315,2315,2315,2315,0
|
|
20230927,161200,1004379355,2315,2315,2315,2315,0
|
|
20230927,161100,1004379355,2315,2315,2315,2315,0
|
|
20230927,161000,1004379355,2315,2315,2315,2315,0
|
|
20230927,160900,1004379355,2315,2315,2315,2315,0
|
|
20230927,160800,1004379355,2315,2315,2315,2315,0
|
|
20230927,160700,1004379355,2315,2315,2315,2315,0
|
|
20230927,160600,1004379355,2315,2315,2315,2315,0
|
|
20230927,160500,1004379355,2315,2315,2315,2315,0
|
|
20230927,160400,1004379355,2315,2315,2315,2315,0
|
|
20230927,160300,1004379355,2315,2315,2315,2315,0
|
|
20230927,160200,1004379355,2315,2315,2315,2315,5992
|
|
20230927,160100,1004379355,2315,2315,2315,2315,0
|
|
20230927,160000,1004379355,2315,2315,2315,2315,0
|
|
20230927,155900,1004379355,2315,2315,2315,2315,0
|
|
20230927,155800,1004379355,2315,2315,2315,2315,0
|
|
20230927,155700,1004379355,2315,2315,2315,2315,0
|
|
20230927,155600,1004379355,2315,2315,2315,2315,0
|
|
20230927,155500,1004379355,2315,2315,2315,2315,0
|
|
20230927,155400,1004379355,2315,2315,2315,2315,0
|
|
20230927,155300,1004379355,2315,2315,2315,2315,0
|
|
20230927,155200,1004379355,2315,2315,2315,2315,0
|
|
20230927,155100,1004379355,2315,2315,2315,2315,0
|
|
20230927,155000,1004379355,2315,2315,2315,2315,0
|
|
20230927,154900,1004379355,2315,2315,2315,2315,0
|
|
20230927,154800,1004379355,2315,2315,2315,2315,0
|
|
20230927,154700,1004379355,2315,2315,2315,2315,0
|
|
20230927,154600,1004379355,2315,2315,2315,2315,0
|
|
20230927,154500,1004379355,2315,2315,2315,2315,0
|
|
20230927,154400,1004379355,2315,2315,2315,2315,0
|
|
20230927,154300,1004379355,2315,2315,2315,2315,0
|
|
20230927,154200,1004379355,2315,2315,2315,2315,0
|
|
20230927,154100,1004379355,2315,2315,2315,2315,0
|
|
20230927,154000,1004379355,2315,2315,2315,2315,0
|
|
20230927,153900,1004379355,2315,2315,2315,2315,0
|
|
20230927,153800,1004379355,2315,2315,2315,2315,0
|
|
20230927,153700,1004379355,2315,2315,2315,2315,0
|
|
20230927,153600,1004379355,2315,2315,2315,2315,0
|
|
20230927,153500,1004379355,2315,2315,2315,2315,0
|
|
20230927,153400,1004379355,2315,2315,2315,2315,0
|
|
20230927,153300,1004379355,2315,2315,2315,2315,0
|
|
20230927,153200,1004379355,2315,2315,2315,2315,5992
|
|
20230927,153100,1004379355,2315,2315,2315,2315,0
|
|
20230927,153000,1004379355,2315,2315,2315,2315,5992
|
|
20230927,152900,990507875,2310,2310,2310,2310,0
|
|
20230927,152800,990507875,2310,2310,2310,2310,0
|
|
20230927,152700,990507875,2310,2310,2310,2310,0
|
|
20230927,152600,990507875,2310,2310,2310,2310,0
|
|
20230927,152500,990507875,2310,2310,2310,2310,0
|
|
20230927,152400,990507875,2310,2310,2310,2310,0
|
|
20230927,152300,990507875,2310,2310,2310,2310,0
|
|
20230927,152200,990507875,2310,2310,2310,2310,0
|
|
20230927,152100,990507875,2310,2310,2310,2310,0
|
|
20230927,152000,990507875,2310,2310,2310,2310,0
|
|
20230927,151900,990507875,2310,2305,2310,2300,1019
|
|
20230927,151800,988159515,2305,2310,2310,2300,462
|
|
20230927,151700,987096165,2310,2310,2310,2310,1062
|
|
20230927,151600,984642945,2310,2310,2310,2300,508
|
|
20230927,151500,983473520,2305,2310,2315,2305,3536
|
|
20230927,151400,975310970,2315,2315,2315,2310,657
|
|
20230927,151300,973790735,2315,2310,2315,2310,360
|
|
20230927,151200,972957830,2310,2310,2310,2310,901
|
|
20230927,151100,970876520,2310,2310,2310,2310,3
|
|
20230927,151000,970869590,2310,2310,2310,2305,91
|
|
20230927,150900,970659780,2315,2315,2315,2305,124
|
|
20230927,150800,970373595,2315,2315,2315,2315,0
|
|
20230927,150700,970373595,2315,2315,2315,2315,0
|
|
20230927,150600,970373595,2315,2310,2315,2310,4430
|
|
20230927,150500,960140290,2310,2310,2315,2310,6205
|
|
20230927,150400,945802715,2315,2310,2315,2310,2101
|
|
20230927,150300,940949390,2315,2315,2315,2315,0
|
|
20230927,150200,940949390,2315,2315,2315,2315,0
|
|
20230927,150100,940949390,2315,2315,2315,2315,0
|
|
20230927,150000,940949390,2315,2310,2315,2310,303
|
|
20230927,145900,940249455,2315,2315,2315,2315,358
|
|
20230927,145800,939420685,2315,2315,2315,2315,166
|
|
20230927,145700,939036395,2315,2315,2315,2315,0
|
|
20230927,145600,939036395,2315,2315,2315,2315,11
|
|
20230927,145500,939010930,2315,2310,2315,2310,1601
|
|
20230927,145400,935307065,2315,2315,2315,2310,383
|
|
20230927,145300,934420670,2315,2310,2315,2310,11
|
|
20230927,145200,934395255,2310,2310,2310,2310,2
|
|
20230927,145100,934390635,2315,2310,2315,2310,51
|
|
20230927,145000,934272820,2315,2315,2315,2315,0
|
|
20230927,144900,934272820,2315,2305,2315,2305,130
|
|
20230927,144800,933972980,2315,2315,2315,2315,10
|
|
20230927,144700,933949830,2315,2315,2315,2305,1130
|
|
20230927,144600,931344680,2315,2315,2315,2315,0
|
|
20230927,144500,931344680,2315,2315,2315,2315,0
|
|
20230927,144400,931344680,2315,2310,2315,2310,666
|
|
20230927,144300,929803040,2315,2310,2315,2310,1424
|
|
20230927,144200,926513595,2310,2315,2315,2310,1127
|
|
20230927,144100,923909975,2315,2315,2315,2315,102
|
|
20230927,144000,923673845,2305,2305,2305,2305,5500
|
|
20230927,143900,910996345,2315,2315,2315,2315,0
|
|
20230927,143800,910996345,2315,2315,2315,2315,0
|
|
20230927,143700,910996345,2315,2315,2315,2315,200
|
|
20230927,143600,910533345,2315,2315,2315,2315,0
|
|
20230927,143500,910533345,2315,2315,2315,2315,1
|
|
20230927,143400,910531030,2315,2315,2315,2315,4163
|
|
20230927,143300,900893685,2315,2310,2315,2310,1561
|
|
20230927,143200,897287765,2310,2310,2310,2310,0
|
|
20230927,143100,897287765,2310,2310,2310,2310,1
|
|
20230927,143000,897285455,2305,2310,2310,2305,212
|
|
20230927,142900,896795750,2310,2310,2310,2310,0
|
|
20230927,142800,896795750,2310,2305,2310,2305,2
|
|
20230927,142700,896791135,2310,2305,2310,2300,189
|
|
20230927,142600,896355490,2310,2310,2310,2310,1
|
|
20230927,142500,896353180,2315,2315,2315,2315,0
|
|
20230927,142400,896353180,2315,2315,2315,2315,4
|
|
20230927,142300,896343920,2315,2315,2315,2315,2297
|
|
20230927,142200,891026365,2320,2315,2320,2315,3
|
|
20230927,142100,891019415,2320,2315,2320,2315,51
|
|
20230927,142000,890901345,2320,2320,2320,2320,0
|
|
20230927,141900,890901345,2320,2315,2320,2315,3
|
|
20230927,141800,890894390,2320,2325,2325,2320,8082
|
|
20230927,141700,872130245,2325,2320,2325,2320,3994
|
|
20230927,141600,862863660,2320,2320,2320,2320,107
|
|
20230927,141500,862615420,2320,2320,2320,2320,73
|
|
20230927,141400,862446060,2320,2320,2320,2320,102
|
|
20230927,141300,862209420,2320,2315,2320,2315,372
|
|
20230927,141200,861346985,2320,2315,2320,2315,101
|
|
20230927,141100,861113165,2320,2320,2320,2320,0
|
|
20230927,141000,861113165,2320,2320,2320,2320,1292
|
|
20230927,140900,858115725,2320,2320,2320,2320,300
|
|
20230927,140800,857419725,2320,2320,2320,2320,507
|
|
20230927,140700,856243485,2315,2320,2320,2315,455
|
|
20230927,140600,855190010,2320,2320,2320,2320,0
|
|
20230927,140500,855190010,2320,2320,2320,2315,3
|
|
20230927,140400,855183055,2320,2320,2320,2320,0
|
|
20230927,140300,855183055,2320,2320,2320,2320,4987
|
|
20230927,140200,843613215,2320,2320,2320,2320,17
|
|
20230927,140100,843573775,2320,2320,2320,2320,3
|
|
20230927,140000,843566815,2320,2315,2320,2315,341
|
|
20230927,135900,842777395,2315,2315,2315,2315,0
|
|
20230927,135800,842777395,2315,2315,2315,2315,160
|
|
20230927,135700,842406995,2315,2315,2315,2315,0
|
|
20230927,135600,842406995,2315,2305,2315,2305,862
|
|
20230927,135500,840420055,2315,2305,2315,2305,801
|
|
20230927,135400,838573740,2310,2310,2310,2310,90
|
|
20230927,135300,838365840,2305,2310,2310,2305,91
|
|
20230927,135200,838156080,2305,2310,2310,2305,1048
|
|
20230927,135100,835740200,2310,2310,2310,2310,4
|
|
20230927,135000,835730960,2315,2315,2315,2315,0
|
|
20230927,134900,835730960,2315,2315,2315,2315,1
|
|
20230927,134800,835728645,2320,2320,2320,2320,131
|
|
20230927,134700,835424725,2320,2320,2320,2320,0
|
|
20230927,134600,835424725,2320,2320,2320,2320,0
|
|
20230927,134500,835424725,2320,2320,2320,2320,2
|
|
20230927,134400,835420085,2320,2320,2320,2320,1
|
|
20230927,134300,835417765,2305,2310,2310,2305,1896
|
|
20230927,134200,831038425,2320,2310,2320,2310,2
|
|
20230927,134100,831033795,2320,2320,2320,2320,77
|
|
20230927,134000,830855155,2320,2320,2320,2320,10
|
|
20230927,133900,830831955,2320,2315,2320,2310,194
|
|
20230927,133800,830383645,2315,2320,2320,2310,175
|
|
20230927,133700,829978680,2320,2320,2320,2320,36
|
|
20230927,133600,829895160,2320,2320,2320,2320,0
|
|
20230927,133500,829895160,2320,2320,2320,2320,80
|
|
20230927,133400,829709560,2320,2320,2320,2320,0
|
|
20230927,133300,829709560,2320,2320,2320,2320,379
|
|
20230927,133200,828830280,2320,2320,2320,2320,0
|
|
20230927,133100,828830280,2320,2320,2320,2320,0
|
|
20230927,133000,828830280,2320,2310,2320,2310,506
|
|
20230927,132900,827661320,2310,2310,2310,2310,211
|
|
20230927,132800,827173910,2310,2310,2310,2310,310
|
|
20230927,132700,826457810,2320,2320,2320,2320,0
|
|
20230927,132600,826457810,2320,2315,2320,2315,215
|
|
20230927,132500,825959510,2320,2320,2320,2320,52
|
|
20230927,132400,825838870,2320,2320,2320,2320,1
|
|
20230927,132300,825836550,2310,2320,2320,2310,501
|
|
20230927,132200,824679230,2315,2315,2315,2315,1
|
|
20230927,132100,824676915,2320,2320,2320,2320,1001
|
|
20230927,132000,822354595,2320,2320,2320,2320,69
|
|
20230927,131900,822194515,2320,2320,2320,2320,50
|
|
20230927,131800,822078515,2320,2325,2325,2320,583
|
|
20230927,131700,820725950,2320,2320,2320,2320,418
|
|
20230927,131600,819756190,2320,2320,2320,2320,250
|
|
20230927,131500,819176190,2320,2310,2320,2300,4902
|
|
20230927,131400,807838425,2320,2320,2320,2320,13
|
|
20230927,131300,807808265,2320,2320,2320,2320,75
|
|
20230927,131200,807634265,2320,2320,2320,2320,741
|
|
20230927,131100,805915145,2320,2320,2320,2320,0
|
|
20230927,131000,805915145,2320,2320,2320,2320,1
|
|
20230927,130900,805912825,2315,2315,2315,2315,647
|
|
20230927,130800,804415020,2315,2315,2315,2315,94
|
|
20230927,130700,804197410,2320,2315,2320,2315,480
|
|
20230927,130600,803085685,2320,2310,2320,2310,174
|
|
20230927,130500,802682430,2315,2315,2315,2315,3
|
|
20230927,130400,802675485,2320,2320,2320,2320,0
|
|
20230927,130300,802675485,2320,2320,2320,2320,417
|
|
20230927,130200,801708045,2320,2320,2320,2320,211
|
|
20230927,130100,801218525,2320,2320,2325,2320,1526
|
|
20230927,130000,797673125,2325,2320,2325,2320,249
|
|
20230927,125900,797094870,2320,2320,2320,2315,597
|
|
20230927,125800,795709850,2320,2320,2320,2320,91
|
|
20230927,125700,795498730,2320,2325,2325,2320,164
|
|
20230927,125600,795118225,2325,2315,2325,2315,1993
|
|
20230927,125500,790494070,2315,2310,2315,2310,1569
|
|
20230927,125400,786862095,2315,2315,2315,2305,1092
|
|
20230927,125300,784345015,2305,2310,2310,2305,851
|
|
20230927,125200,782379995,2310,2310,2310,2310,510
|
|
20230927,125100,781201895,2310,2310,2310,2310,100
|
|
20230927,125000,780970895,2315,2315,2315,2315,418
|
|
20230927,124900,780003225,2315,2315,2315,2315,0
|
|
20230927,124800,780003225,2315,2315,2315,2315,560
|
|
20230927,124700,778706825,2320,2320,2320,2320,103
|
|
20230927,124600,778467865,2320,2325,2325,2320,1467
|
|
20230927,124500,775064340,2325,2320,2325,2320,51
|
|
20230927,124400,774946015,2325,2320,2330,2320,8002
|
|
20230927,124300,756342340,2320,2320,2320,2320,465
|
|
20230927,124200,755263540,2325,2320,2325,2320,1000
|
|
20230927,124100,752938575,2325,2325,2325,2320,1211
|
|
20230927,124000,750126150,2325,2320,2325,2320,751
|
|
20230927,123900,748383780,2320,2320,2320,2320,100
|
|
20230927,123800,748151780,2315,2320,2320,2315,181
|
|
20230927,123700,747732760,2310,2310,2320,2310,334
|
|
20230927,123600,746961210,2310,2315,2315,2310,504
|
|
20230927,123500,745795895,2315,2315,2315,2315,68
|
|
20230927,123400,745638475,2315,2310,2320,2305,2188
|
|
20230927,123300,740582485,2305,2315,2315,2305,1921
|
|
20230927,123200,736140260,2315,2325,2325,2315,150
|
|
20230927,123100,735792965,2325,2330,2330,2315,912
|
|
20230927,123000,733679030,2330,2330,2335,2320,2268
|
|
20230927,122900,728394695,2330,2335,2335,2315,3340
|
|
20230927,122800,720608105,2330,2315,2335,2315,10744
|
|
20230927,122700,695683350,2315,2300,2315,2300,4998
|
|
20230927,122600,684176855,2300,2295,2300,2295,3485
|
|
20230927,122500,676178775,2295,2295,2295,2295,2001
|
|
20230927,122400,671586480,2290,2290,2290,2290,440
|
|
20230927,122300,670578880,2295,2295,2295,2295,0
|
|
20230927,122200,670578880,2295,2295,2295,2295,0
|
|
20230927,122100,670578880,2295,2295,2295,2295,0
|
|
20230927,122000,670578880,2295,2295,2295,2295,5
|
|
20230927,121900,670567405,2290,2290,2295,2290,1637
|
|
20230927,121800,666813370,2280,2280,2280,2280,500
|
|
20230927,121700,665673370,2290,2290,2290,2290,0
|
|
20230927,121600,665673370,2290,2290,2290,2290,1
|
|
20230927,121500,665671080,2290,2290,2290,2290,12
|
|
20230927,121400,665643600,2290,2290,2290,2290,857
|
|
20230927,121300,663681070,2290,2290,2290,2290,0
|
|
20230927,121200,663681070,2290,2290,2290,2290,0
|
|
20230927,121100,663681070,2290,2285,2290,2285,462
|
|
20230927,121000,662623690,2290,2290,2290,2290,0
|
|
20230927,120900,662623690,2290,2290,2290,2290,1
|
|
20230927,120800,662621400,2275,2275,2275,2275,0
|
|
20230927,120700,662621400,2275,2275,2275,2275,100
|
|
20230927,120600,662393900,2290,2275,2290,2275,1225
|
|
20230927,120500,659603305,2275,2275,2275,2275,900
|
|
20230927,120400,657555805,2275,2275,2275,2275,0
|
|
20230927,120300,657555805,2275,2275,2275,2275,1
|
|
20230927,120200,657553530,2285,2290,2290,2285,1987
|
|
20230927,120100,653006240,2290,2290,2290,2290,522
|
|
20230927,120000,651810860,2285,2285,2290,2285,136
|
|
20230927,115900,651499600,2285,2285,2285,2285,726
|
|
20230927,115800,649840690,2280,2270,2280,2270,13075
|
|
20230927,115700,620059760,2270,2270,2270,2270,10
|
|
20230927,115600,620037060,2265,2265,2265,2265,200
|
|
20230927,115500,619584060,2265,2265,2265,2265,500
|
|
20230927,115400,618451560,2265,2265,2265,2265,1000
|
|
20230927,115300,616186560,2270,2270,2270,2270,0
|
|
20230927,115200,616186560,2270,2270,2270,2270,378
|
|
20230927,115100,615328500,2270,2270,2270,2270,0
|
|
20230927,115000,615328500,2270,2270,2270,2270,1
|
|
20230927,114900,615326230,2265,2265,2265,2265,304
|
|
20230927,114800,614637670,2270,2270,2270,2270,2
|
|
20230927,114700,614633130,2270,2270,2275,2270,123
|
|
20230927,114600,614353915,2270,2270,2270,2270,38
|
|
20230927,114500,614267655,2270,2270,2270,2270,80
|
|
20230927,114400,614086055,2265,2270,2270,2265,1143
|
|
20230927,114300,611491550,2270,2275,2275,2270,1245
|
|
20230927,114200,608663925,2275,2275,2275,2275,856
|
|
20230927,114100,606716525,2280,2280,2280,2280,0
|
|
20230927,114000,606716525,2280,2280,2280,2280,2
|
|
20230927,113900,606711965,2280,2280,2280,2280,0
|
|
20230927,113800,606711965,2280,2280,2280,2280,9
|
|
20230927,113700,606691445,2280,2280,2280,2275,156
|
|
20230927,113600,606336535,2290,2290,2290,2290,150
|
|
20230927,113500,605993035,2290,2290,2290,2290,550
|
|
20230927,113400,604733535,2290,2290,2290,2290,11
|
|
20230927,113300,604708345,2295,2290,2295,2290,6141
|
|
20230927,113200,590619415,2290,2270,2290,2270,8699
|
|
20230927,113100,570754110,2280,2280,2280,2280,1015
|
|
20230927,113000,568439910,2280,2270,2280,2270,1100
|
|
20230927,112900,565932910,2270,2270,2270,2270,0
|
|
20230927,112800,565932910,2270,2270,2270,2270,300
|
|
20230927,112700,565251910,2280,2280,2280,2280,8
|
|
20230927,112600,565233670,2270,2270,2270,2270,0
|
|
20230927,112500,565233670,2270,2270,2270,2270,180
|
|
20230927,112400,564825070,2280,2280,2280,2280,929
|
|
20230927,112300,562706950,2280,2275,2280,2275,500
|
|
20230927,112200,561567955,2280,2280,2280,2280,0
|
|
20230927,112100,561567955,2280,2270,2280,2270,131
|
|
20230927,112000,561270575,2270,2270,2270,2270,120
|
|
20230927,111900,560998175,2270,2270,2270,2270,247
|
|
20230927,111800,560437485,2280,2280,2280,2280,3100
|
|
20230927,111700,553369485,2270,2270,2270,2270,108
|
|
20230927,111600,553124325,2270,2270,2270,2270,0
|
|
20230927,111500,553124325,2270,2270,2270,2265,310
|
|
20230927,111400,552421615,2280,2280,2280,2280,1
|
|
20230927,111300,552419335,2280,2280,2280,2280,0
|
|
20230927,111200,552419335,2280,2280,2280,2280,0
|
|
20230927,111100,552419335,2280,2280,2280,2280,32
|
|
20230927,111000,552346375,2285,2285,2285,2285,1000
|
|
20230927,110900,550061375,2285,2280,2285,2280,136
|
|
20230927,110800,549750630,2280,2280,2280,2280,1000
|
|
20230927,110700,547470630,2285,2280,2285,2270,1042
|
|
20230927,110600,545094890,2280,2275,2280,2275,958
|
|
20230927,110500,542914215,2275,2275,2275,2275,0
|
|
20230927,110400,542914215,2275,2275,2275,2275,0
|
|
20230927,110300,542914215,2275,2275,2275,2275,300
|
|
20230927,110200,542231715,2270,2275,2275,2270,441
|
|
20230927,110100,541228640,2265,2275,2275,2265,292
|
|
20230927,110000,540567190,2275,2275,2275,2275,2
|
|
20230927,105900,540562640,2275,2270,2275,2270,429
|
|
20230927,105800,539587515,2270,2275,2275,2270,1113
|
|
20230927,105700,537057300,2280,2280,2280,2280,0
|
|
20230927,105600,537057300,2280,2280,2280,2280,0
|
|
20230927,105500,537057300,2280,2280,2280,2280,0
|
|
20230927,105400,537057300,2280,2280,2280,2280,0
|
|
20230927,105300,537057300,2280,2280,2280,2280,1
|
|
20230927,105200,537055020,2275,2270,2275,2270,199
|
|
20230927,105100,536602300,2275,2270,2275,2270,476
|
|
20230927,105000,535521770,2270,2270,2270,2270,8
|
|
20230927,104900,535503610,2270,2270,2270,2265,934
|
|
20230927,104800,533387510,2270,2270,2270,2270,0
|
|
20230927,104700,533387510,2270,2270,2270,2270,186
|
|
20230927,104600,532965290,2280,2280,2280,2280,0
|
|
20230927,104500,532965290,2280,2280,2280,2280,0
|
|
20230927,104400,532965290,2280,2280,2280,2270,52
|
|
20230927,104300,532847230,2270,2275,2275,2270,102
|
|
20230927,104200,532615290,2275,2280,2280,2275,1456
|
|
20230927,104100,529301250,2280,2280,2280,2280,172
|
|
20230927,104000,528909090,2285,2285,2285,2275,913
|
|
20230927,103900,526822895,2285,2295,2295,2285,4104
|
|
20230927,103800,517445240,2290,2290,2290,2290,3268
|
|
20230927,103700,509961520,2285,2285,2285,2285,526
|
|
20230927,103600,508759610,2285,2285,2285,2285,1
|
|
20230927,103500,508757325,2280,2285,2285,2280,1569
|
|
20230927,103400,505177185,2285,2285,2285,2285,64
|
|
20230927,103300,505030945,2285,2285,2285,2285,371
|
|
20230927,103200,504183210,2280,2285,2285,2280,533
|
|
20230927,103100,502965310,2285,2285,2285,2285,1310
|
|
20230927,103000,499971960,2290,2285,2290,2285,1306
|
|
20230927,102900,496986510,2285,2285,2285,2285,0
|
|
20230927,102800,496986510,2285,2280,2285,2280,225
|
|
20230927,102700,496473495,2285,2285,2285,2285,0
|
|
20230927,102600,496473495,2285,2285,2285,2285,0
|
|
20230927,102500,496473495,2285,2280,2285,2280,1342
|
|
20230927,102400,493408535,2280,2285,2285,2280,1762
|
|
20230927,102300,489391170,2280,2280,2280,2280,1297
|
|
20230927,102200,486434010,2280,2280,2280,2280,20
|
|
20230927,102100,486388410,2280,2280,2280,2280,0
|
|
20230927,102000,486388410,2280,2280,2280,2280,0
|
|
20230927,101900,486388410,2280,2280,2280,2280,209
|
|
20230927,101800,485911890,2280,2280,2280,2280,214
|
|
20230927,101700,485423970,2280,2265,2280,2265,502
|
|
20230927,101600,484286910,2270,2280,2280,2265,1001
|
|
20230927,101500,482011810,2280,2280,2280,2280,1339
|
|
20230927,101400,478958890,2280,2280,2280,2280,1472
|
|
20230927,101300,475602730,2280,2280,2280,2280,168
|
|
20230927,101200,475219690,2280,2275,2280,2275,1141
|
|
20230927,101100,472619365,2275,2265,2275,2265,3877
|
|
20230927,101000,463811360,2265,2265,2270,2265,2186
|
|
20230927,100900,458858970,2270,2275,2275,2270,1167
|
|
20230927,100800,456209325,2270,2265,2280,2265,573
|
|
20230927,100700,454905375,2280,2285,2285,2270,5274
|
|
20230927,100600,442913770,2280,2285,2285,2280,380
|
|
20230927,100500,442046580,2285,2270,2290,2260,9588
|
|
20230927,100400,420249410,2275,2275,2275,2270,4224
|
|
20230927,100300,410644810,2275,2275,2275,2275,2318
|
|
20230927,100200,405371360,2280,2280,2280,2280,200
|
|
20230927,100100,404915360,2285,2280,2285,2280,2387
|
|
20230927,100000,399471365,2285,2275,2285,2275,1705
|
|
20230927,095900,395575980,2275,2285,2285,2275,9477
|
|
20230927,095800,373926875,2285,2285,2285,2285,210
|
|
20230927,095700,373447025,2285,2285,2300,2270,1542
|
|
20230927,095600,369937185,2300,2290,2300,2285,11381
|
|
20230927,095500,343836700,2295,2280,2295,2280,31005
|
|
20230927,095400,272993560,2280,2260,2285,2260,11966
|
|
20230927,095300,245719920,2260,2260,2265,2260,845
|
|
20230927,095200,243810200,2265,2265,2265,2265,877
|
|
20230927,095100,241823795,2275,2265,2275,2265,234
|
|
20230927,095000,241293505,2265,2270,2270,2265,504
|
|
20230927,094900,240151300,2275,2270,2275,2270,119
|
|
20230927,094800,239881085,2275,2280,2280,2275,49
|
|
20230927,094700,239769600,2280,2280,2280,2270,4546
|
|
20230927,094600,229444735,2280,2280,2280,2275,640
|
|
20230927,094500,227988535,2275,2280,2285,2275,1400
|
|
20230927,094400,224799950,2275,2280,2280,2275,1324
|
|
20230927,094300,221783730,2280,2280,2285,2280,4158
|
|
20230927,094200,212298320,2280,2290,2290,2275,827
|
|
20230927,094100,210406765,2290,2260,2290,2260,7942
|
|
20230927,094000,192309630,2260,2255,2260,2255,514
|
|
20230927,093900,191150490,2255,2265,2265,2255,710
|
|
20230927,093800,189548440,2265,2265,2265,2265,5
|
|
20230927,093700,189537115,2265,2265,2265,2265,1
|
|
20230927,093600,189534850,2265,2265,2270,2265,1128
|
|
20230927,093500,186979905,2275,2270,2275,2270,921
|
|
20230927,093400,184889225,2280,2275,2280,2270,3463
|
|
20230927,093300,177016175,2270,2275,2280,2270,351
|
|
20230927,093200,176218140,2275,2265,2285,2265,4785
|
|
20230927,093100,165354195,2260,2250,2260,2250,1070
|
|
20230927,093000,162938425,2250,2235,2250,2235,2477
|
|
20230927,092900,157389115,2240,2250,2255,2240,2188
|
|
20230927,092800,152483025,2260,2260,2260,2250,451
|
|
20230927,092700,151467765,2265,2245,2265,2245,2384
|
|
20230927,092600,146115665,2265,2255,2265,2250,2601
|
|
20230927,092500,140243940,2245,2245,2245,2245,13
|
|
20230927,092400,140214755,2245,2250,2260,2245,2394
|
|
20230927,092300,134822855,2250,2250,2260,2245,3081
|
|
20230927,092200,127898805,2255,2255,2255,2255,101
|
|
20230927,092100,127671050,2250,2260,2260,2250,925
|
|
20230927,092000,125580570,2260,2260,2260,2245,3106
|
|
20230927,091900,118604040,2265,2260,2265,2255,2415
|
|
20230927,091800,113157215,2270,2260,2270,2260,862
|
|
20230927,091700,111204450,2255,2255,2265,2255,652
|
|
20230927,091600,109732665,2265,2245,2270,2245,7370
|
|
20230927,091500,93122485,2245,2255,2255,2245,1596
|
|
20230927,091400,89536270,2250,2225,2250,2225,1558
|
|
20230927,091300,86054965,2220,2215,2220,2215,7092
|
|
20230927,091200,70311720,2200,2200,2200,2200,2
|
|
20230927,091100,70307320,2220,2210,2225,2200,1004
|
|
20230927,091000,68076495,2210,2210,2210,2200,145
|
|
20230927,090900,67756065,2210,2210,2210,2195,3
|
|
20230927,090800,67749450,2215,2215,2215,2215,0
|
|
20230927,090700,67749450,2215,2195,2215,2190,3
|
|
20230927,090600,67742850,2225,2210,2225,2210,2541
|
|
20230927,090500,62121040,2180,2200,2215,2180,6217
|
|
20230927,090400,48462915,2220,2205,2220,2200,3525
|
|
20230927,090300,40692350,2200,2175,2200,2175,5114
|
|
20230927,090200,29442725,2200,2205,2205,2165,727
|
|
20230927,090100,27839770,2205,2200,2205,2200,10361
|
|
20230927,090000,5024250,2200,2180,2200,2180,2190
|