609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,190600,1035249745,2900,2900,2900,2900,6928
|
|
20230920,190500,1035249745,2900,2900,2900,2900,0
|
|
20230920,190400,1035249745,2900,2900,2900,2900,0
|
|
20230920,190300,1035249745,2900,2900,2900,2900,0
|
|
20230920,190200,1035249745,2900,2900,2900,2900,0
|
|
20230920,190100,1035249745,2900,2900,2900,2900,0
|
|
20230920,190000,1035249745,2900,2900,2900,2900,0
|
|
20230920,185900,1035249745,2900,2900,2900,2900,0
|
|
20230920,185800,1035249745,2900,2900,2900,2900,0
|
|
20230920,185700,1035249745,2900,2900,2900,2900,0
|
|
20230920,185600,1035249745,2900,2900,2900,2900,0
|
|
20230920,185500,1035249745,2900,2900,2900,2900,0
|
|
20230920,185400,1035249745,2900,2900,2900,2900,0
|
|
20230920,185300,1035249745,2900,2900,2900,2900,0
|
|
20230920,185200,1035249745,2900,2900,2900,2900,0
|
|
20230920,185100,1035249745,2900,2900,2900,2900,0
|
|
20230920,185000,1035249745,2900,2900,2900,2900,0
|
|
20230920,184900,1035249745,2900,2900,2900,2900,0
|
|
20230920,184800,1035249745,2900,2900,2900,2900,0
|
|
20230920,184700,1035249745,2900,2900,2900,2900,0
|
|
20230920,184600,1035249745,2900,2900,2900,2900,0
|
|
20230920,184500,1035249745,2900,2900,2900,2900,0
|
|
20230920,184400,1035249745,2900,2900,2900,2900,0
|
|
20230920,184300,1035249745,2900,2900,2900,2900,0
|
|
20230920,184200,1035249745,2900,2900,2900,2900,0
|
|
20230920,184100,1035249745,2900,2900,2900,2900,0
|
|
20230920,184000,1035249745,2900,2900,2900,2900,0
|
|
20230920,183900,1035249745,2900,2900,2900,2900,0
|
|
20230920,183800,1035249745,2900,2900,2900,2900,0
|
|
20230920,183700,1035249745,2900,2900,2900,2900,0
|
|
20230920,183600,1035249745,2900,2900,2900,2900,6928
|
|
20230920,183500,1035249745,2900,2900,2900,2900,0
|
|
20230920,183400,1035249745,2900,2900,2900,2900,0
|
|
20230920,183300,1035249745,2900,2900,2900,2900,0
|
|
20230920,183200,1035249745,2900,2900,2900,2900,0
|
|
20230920,183100,1035249745,2900,2900,2900,2900,0
|
|
20230920,183000,1035249745,2900,2900,2900,2900,0
|
|
20230920,182900,1035249745,2900,2900,2900,2900,0
|
|
20230920,182800,1035249745,2900,2900,2900,2900,0
|
|
20230920,182700,1035249745,2900,2900,2900,2900,0
|
|
20230920,182600,1035249745,2900,2900,2900,2900,0
|
|
20230920,182500,1035249745,2900,2900,2900,2900,0
|
|
20230920,182400,1035249745,2900,2900,2900,2900,0
|
|
20230920,182300,1035249745,2900,2900,2900,2900,0
|
|
20230920,182200,1035249745,2900,2900,2900,2900,0
|
|
20230920,182100,1035249745,2900,2900,2900,2900,0
|
|
20230920,182000,1035249745,2900,2900,2900,2900,0
|
|
20230920,181900,1035249745,2900,2900,2900,2900,0
|
|
20230920,181800,1035249745,2900,2900,2900,2900,0
|
|
20230920,181700,1035249745,2900,2900,2900,2900,0
|
|
20230920,181600,1035249745,2900,2900,2900,2900,0
|
|
20230920,181500,1035249745,2900,2900,2900,2900,0
|
|
20230920,181400,1035249745,2900,2900,2900,2900,0
|
|
20230920,181300,1035249745,2900,2900,2900,2900,0
|
|
20230920,181200,1035249745,2900,2900,2900,2900,0
|
|
20230920,181100,1035249745,2900,2900,2900,2900,0
|
|
20230920,181000,1035249745,2900,2900,2900,2900,0
|
|
20230920,180900,1035249745,2900,2900,2900,2900,0
|
|
20230920,180800,1035249745,2900,2900,2900,2900,0
|
|
20230920,180700,1035249745,2900,2900,2900,2900,0
|
|
20230920,180600,1035249745,2900,2900,2900,2900,6928
|
|
20230920,180500,1035249745,2900,2900,2900,2900,0
|
|
20230920,180400,1035249745,2900,2900,2900,2900,0
|
|
20230920,180300,1035249745,2900,2900,2900,2900,0
|
|
20230920,180200,1035249745,2900,2900,2900,2900,0
|
|
20230920,180100,1035249745,2900,2900,2900,2900,0
|
|
20230920,180000,1035249745,2900,2900,2900,2900,0
|
|
20230920,175900,1035249745,2900,2900,2900,2900,0
|
|
20230920,175800,1035249745,2900,2900,2900,2900,0
|
|
20230920,175700,1035249745,2900,2900,2900,2900,0
|
|
20230920,175600,1035249745,2900,2900,2900,2900,0
|
|
20230920,175500,1035249745,2900,2900,2900,2900,0
|
|
20230920,175400,1035249745,2900,2900,2900,2900,0
|
|
20230920,175300,1035249745,2900,2900,2900,2900,0
|
|
20230920,175200,1035249745,2900,2900,2900,2900,0
|
|
20230920,175100,1035249745,2900,2900,2900,2900,0
|
|
20230920,175000,1035249745,2900,2900,2900,2900,0
|
|
20230920,174900,1035249745,2900,2900,2900,2900,0
|
|
20230920,174800,1035249745,2900,2900,2900,2900,0
|
|
20230920,174700,1035249745,2900,2900,2900,2900,0
|
|
20230920,174600,1035249745,2900,2900,2900,2900,0
|
|
20230920,174500,1035249745,2900,2900,2900,2900,0
|
|
20230920,174400,1035249745,2900,2900,2900,2900,0
|
|
20230920,174300,1035249745,2900,2900,2900,2900,0
|
|
20230920,174200,1035249745,2900,2900,2900,2900,0
|
|
20230920,174100,1035249745,2900,2900,2900,2900,0
|
|
20230920,174000,1035249745,2900,2900,2900,2900,0
|
|
20230920,173900,1035249745,2900,2900,2900,2900,0
|
|
20230920,173800,1035249745,2900,2900,2900,2900,0
|
|
20230920,173700,1035249745,2900,2900,2900,2900,0
|
|
20230920,173600,1035249745,2900,2900,2900,2900,6928
|
|
20230920,173500,1035249745,2900,2900,2900,2900,0
|
|
20230920,173400,1035249745,2900,2900,2900,2900,0
|
|
20230920,173300,1035249745,2900,2900,2900,2900,0
|
|
20230920,173200,1035249745,2900,2900,2900,2900,0
|
|
20230920,173100,1035249745,2900,2900,2900,2900,0
|
|
20230920,173000,1035249745,2900,2900,2900,2900,0
|
|
20230920,172900,1035249745,2900,2900,2900,2900,0
|
|
20230920,172800,1035249745,2900,2900,2900,2900,0
|
|
20230920,172700,1035249745,2900,2900,2900,2900,0
|
|
20230920,172600,1035249745,2900,2900,2900,2900,0
|
|
20230920,172500,1035249745,2900,2900,2900,2900,0
|
|
20230920,172400,1035249745,2900,2900,2900,2900,0
|
|
20230920,172300,1035249745,2900,2900,2900,2900,0
|
|
20230920,172200,1035249745,2900,2900,2900,2900,0
|
|
20230920,172100,1035249745,2900,2900,2900,2900,0
|
|
20230920,172000,1035249745,2900,2900,2900,2900,0
|
|
20230920,171900,1035249745,2900,2900,2900,2900,0
|
|
20230920,171800,1035249745,2900,2900,2900,2900,0
|
|
20230920,171700,1035249745,2900,2900,2900,2900,0
|
|
20230920,171600,1035249745,2900,2900,2900,2900,0
|
|
20230920,171500,1035249745,2900,2900,2900,2900,0
|
|
20230920,171400,1035249745,2900,2900,2900,2900,0
|
|
20230920,171300,1035249745,2900,2900,2900,2900,0
|
|
20230920,171200,1035249745,2900,2900,2900,2900,0
|
|
20230920,171100,1035249745,2900,2900,2900,2900,0
|
|
20230920,171000,1035249745,2900,2900,2900,2900,0
|
|
20230920,170900,1035249745,2900,2900,2900,2900,0
|
|
20230920,170800,1035249745,2900,2900,2900,2900,0
|
|
20230920,170700,1035249745,2900,2900,2900,2900,0
|
|
20230920,170600,1035249745,2900,2900,2900,2900,6928
|
|
20230920,170500,1035249745,2900,2900,2900,2900,0
|
|
20230920,170400,1035249745,2900,2900,2900,2900,0
|
|
20230920,170300,1035249745,2900,2900,2900,2900,0
|
|
20230920,170200,1035249745,2900,2900,2900,2900,0
|
|
20230920,170100,1035249745,2900,2900,2900,2900,0
|
|
20230920,170000,1035249745,2900,2900,2900,2900,0
|
|
20230920,165900,1035249745,2900,2900,2900,2900,0
|
|
20230920,165800,1035249745,2900,2900,2900,2900,0
|
|
20230920,165700,1035249745,2900,2900,2900,2900,0
|
|
20230920,165600,1035249745,2900,2900,2900,2900,0
|
|
20230920,165500,1035249745,2900,2900,2900,2900,0
|
|
20230920,165400,1035249745,2900,2900,2900,2900,0
|
|
20230920,165300,1035249745,2900,2900,2900,2900,0
|
|
20230920,165200,1035249745,2900,2900,2900,2900,0
|
|
20230920,165100,1035249745,2900,2900,2900,2900,0
|
|
20230920,165000,1035249745,2900,2900,2900,2900,0
|
|
20230920,164900,1035249745,2900,2900,2900,2900,0
|
|
20230920,164800,1035249745,2900,2900,2900,2900,0
|
|
20230920,164700,1035249745,2900,2900,2900,2900,0
|
|
20230920,164600,1035249745,2900,2900,2900,2900,0
|
|
20230920,164500,1035249745,2900,2900,2900,2900,0
|
|
20230920,164400,1035249745,2900,2900,2900,2900,0
|
|
20230920,164300,1035249745,2900,2900,2900,2900,0
|
|
20230920,164200,1035249745,2900,2900,2900,2900,0
|
|
20230920,164100,1035249745,2900,2900,2900,2900,0
|
|
20230920,164000,1035249745,2900,2900,2900,2900,0
|
|
20230920,163900,1035249745,2900,2900,2900,2900,0
|
|
20230920,163800,1035249745,2900,2900,2900,2900,0
|
|
20230920,163700,1035249745,2900,2900,2900,2900,0
|
|
20230920,163600,1035249745,2900,2900,2900,2900,6928
|
|
20230920,163500,1035249745,2900,2900,2900,2900,0
|
|
20230920,163400,1035249745,2900,2900,2900,2900,0
|
|
20230920,163300,1035249745,2900,2900,2900,2900,0
|
|
20230920,163200,1035249745,2900,2900,2900,2900,0
|
|
20230920,163100,1035249745,2900,2900,2900,2900,0
|
|
20230920,163000,1035249745,2900,2900,2900,2900,0
|
|
20230920,162900,1035249745,2900,2900,2900,2900,0
|
|
20230920,162800,1035249745,2900,2900,2900,2900,0
|
|
20230920,162700,1035249745,2900,2900,2900,2900,0
|
|
20230920,162600,1035249745,2900,2900,2900,2900,0
|
|
20230920,162500,1035249745,2900,2900,2900,2900,0
|
|
20230920,162400,1035249745,2900,2900,2900,2900,0
|
|
20230920,162300,1035249745,2900,2900,2900,2900,0
|
|
20230920,162200,1035249745,2900,2900,2900,2900,0
|
|
20230920,162100,1035249745,2900,2900,2900,2900,0
|
|
20230920,162000,1035249745,2900,2900,2900,2900,0
|
|
20230920,161900,1035249745,2900,2900,2900,2900,0
|
|
20230920,161800,1035249745,2900,2900,2900,2900,0
|
|
20230920,161700,1035249745,2900,2900,2900,2900,0
|
|
20230920,161600,1035249745,2900,2900,2900,2900,0
|
|
20230920,161500,1035249745,2900,2900,2900,2900,0
|
|
20230920,161400,1035249745,2900,2900,2900,2900,0
|
|
20230920,161300,1035249745,2900,2900,2900,2900,0
|
|
20230920,161200,1035249745,2900,2900,2900,2900,0
|
|
20230920,161100,1035249745,2900,2900,2900,2900,0
|
|
20230920,161000,1035249745,2900,2900,2900,2900,0
|
|
20230920,160900,1035249745,2900,2900,2900,2900,0
|
|
20230920,160800,1035249745,2900,2900,2900,2900,0
|
|
20230920,160700,1035249745,2900,2900,2900,2900,0
|
|
20230920,160600,1035249745,2900,2900,2900,2900,6928
|
|
20230920,160500,1035249745,2900,2900,2900,2900,0
|
|
20230920,160400,1035249745,2900,2900,2900,2900,0
|
|
20230920,160300,1035249745,2900,2900,2900,2900,0
|
|
20230920,160200,1035249745,2900,2900,2900,2900,0
|
|
20230920,160100,1035249745,2900,2900,2900,2900,0
|
|
20230920,160000,1035249745,2900,2900,2900,2900,0
|
|
20230920,155900,1035249745,2900,2900,2900,2900,0
|
|
20230920,155800,1035249745,2900,2900,2900,2900,0
|
|
20230920,155700,1035249745,2900,2900,2900,2900,0
|
|
20230920,155600,1035249745,2900,2900,2900,2900,0
|
|
20230920,155500,1035249745,2900,2900,2900,2900,0
|
|
20230920,155400,1035249745,2900,2900,2900,2900,0
|
|
20230920,155300,1035249745,2900,2900,2900,2900,0
|
|
20230920,155200,1035249745,2900,2900,2900,2900,0
|
|
20230920,155100,1035249745,2900,2900,2900,2900,0
|
|
20230920,155000,1035249745,2900,2900,2900,2900,0
|
|
20230920,154900,1035249745,2900,2900,2900,2900,0
|
|
20230920,154800,1035249745,2900,2900,2900,2900,0
|
|
20230920,154700,1035249745,2900,2900,2900,2900,0
|
|
20230920,154600,1035249745,2900,2900,2900,2900,0
|
|
20230920,154500,1035249745,2900,2900,2900,2900,0
|
|
20230920,154400,1035249745,2900,2900,2900,2900,0
|
|
20230920,154300,1035249745,2900,2900,2900,2900,0
|
|
20230920,154200,1035249745,2900,2900,2900,2900,0
|
|
20230920,154100,1035249745,2900,2900,2900,2900,0
|
|
20230920,154000,1035249745,2900,2900,2900,2900,0
|
|
20230920,153900,1035249745,2900,2900,2900,2900,0
|
|
20230920,153800,1035249745,2900,2900,2900,2900,0
|
|
20230920,153700,1035249745,2900,2900,2900,2900,0
|
|
20230920,153600,1035249745,2900,2900,2900,2900,6928
|
|
20230920,153500,1035249745,2900,2900,2900,2900,0
|
|
20230920,153400,1035249745,2900,2900,2900,2900,0
|
|
20230920,153300,1035249745,2900,2900,2900,2900,0
|
|
20230920,153200,1035249745,2900,2900,2900,2900,0
|
|
20230920,153100,1035249745,2900,2900,2900,2900,0
|
|
20230920,153000,1035249745,2900,2900,2900,2900,6928
|
|
20230920,152900,1015158545,2900,2900,2900,2900,0
|
|
20230920,152800,1015158545,2900,2900,2900,2900,0
|
|
20230920,152700,1015158545,2900,2900,2900,2900,0
|
|
20230920,152600,1015158545,2900,2900,2900,2900,0
|
|
20230920,152500,1015158545,2900,2900,2900,2900,0
|
|
20230920,152400,1015158545,2900,2900,2900,2900,0
|
|
20230920,152300,1015158545,2900,2900,2900,2900,0
|
|
20230920,152200,1015158545,2900,2900,2900,2900,0
|
|
20230920,152100,1015158545,2900,2900,2900,2900,0
|
|
20230920,152000,1015158545,2900,2900,2900,2900,0
|
|
20230920,151900,1015158545,2900,2910,2915,2900,4074
|
|
20230920,151800,1003313655,2910,2900,2915,2900,2998
|
|
20230920,151700,994590555,2905,2900,2905,2900,1626
|
|
20230920,151600,989874525,2900,2900,2900,2900,4
|
|
20230920,151500,989862925,2900,2900,2900,2900,364
|
|
20230920,151400,988807325,2900,2895,2900,2895,1194
|
|
20230920,151300,985345375,2895,2895,2895,2895,56
|
|
20230920,151200,985183255,2900,2900,2900,2900,421
|
|
20230920,151100,983962355,2895,2895,2895,2895,0
|
|
20230920,151000,983962355,2895,2895,2905,2895,2097
|
|
20230920,150900,977891390,2895,2895,2900,2895,6300
|
|
20230920,150800,959644890,2895,2905,2905,2895,37
|
|
20230920,150700,959537415,2895,2895,2895,2895,0
|
|
20230920,150600,959537415,2895,2890,2895,2890,3268
|
|
20230920,150500,950087895,2890,2895,2895,2890,300
|
|
20230920,150400,949219545,2895,2895,2895,2895,1695
|
|
20230920,150300,944312520,2900,2900,2900,2900,20
|
|
20230920,150200,944254520,2900,2900,2900,2900,1982
|
|
20230920,150100,938506720,2900,2900,2900,2900,178
|
|
20230920,150000,937990520,2900,2900,2900,2900,2
|
|
20230920,145900,937984720,2895,2895,2895,2895,10
|
|
20230920,145800,937955770,2895,2900,2910,2895,1453
|
|
20230920,145700,933734785,2900,2900,2900,2900,172
|
|
20230920,145600,933235985,2905,2900,2905,2900,316
|
|
20230920,145500,932319290,2900,2910,2910,2900,662
|
|
20230920,145400,930398500,2910,2900,2910,2900,310
|
|
20230920,145300,929498445,2905,2900,2905,2900,151
|
|
20230920,145200,929059840,2900,2910,2910,2900,4029
|
|
20230920,145100,917374850,2910,2910,2910,2910,226
|
|
20230920,145000,916717190,2910,2910,2910,2910,2002
|
|
20230920,144900,910891370,2915,2905,2915,2905,347
|
|
20230920,144800,909880440,2895,2905,2905,2895,2300
|
|
20230920,144700,903201940,2895,2895,2895,2895,0
|
|
20230920,144600,903201940,2895,2895,2895,2895,4011
|
|
20230920,144500,891590095,2890,2895,2895,2890,1050
|
|
20230920,144400,888550625,2895,2905,2905,2895,66
|
|
20230920,144300,888359455,2910,2905,2910,2905,4039
|
|
20230920,144200,876607990,2890,2890,2890,2890,202
|
|
20230920,144100,876024210,2890,2910,2910,2890,720
|
|
20230920,144000,873936440,2910,2915,2915,2910,2069
|
|
20230920,143900,867913885,2915,2910,2915,2910,1206
|
|
20230920,143800,864404140,2910,2885,2910,2885,16480
|
|
20230920,143700,816512025,2885,2875,2885,2875,126
|
|
20230920,143600,816149545,2875,2885,2885,2875,756
|
|
20230920,143500,813969115,2875,2880,2880,2875,627
|
|
20230920,143400,812163575,2880,2875,2885,2875,1514
|
|
20230920,143300,807803275,2875,2875,2875,2875,80
|
|
20230920,143200,807573275,2880,2880,2880,2875,503
|
|
20230920,143100,806125900,2875,2880,2880,2875,491
|
|
20230920,143000,804713895,2875,2875,2880,2875,696
|
|
20230920,142900,802712890,2880,2880,2880,2880,1
|
|
20230920,142800,802710010,2875,2875,2875,2875,150
|
|
20230920,142700,802278760,2880,2880,2880,2880,75
|
|
20230920,142600,802062760,2880,2880,2880,2880,0
|
|
20230920,142500,802062760,2880,2880,2880,2880,125
|
|
20230920,142400,801702760,2880,2880,2880,2880,12
|
|
20230920,142300,801668200,2870,2870,2870,2870,0
|
|
20230920,142200,801668200,2870,2880,2880,2870,2001
|
|
20230920,142100,795925320,2880,2880,2880,2880,20
|
|
20230920,142000,795867720,2880,2880,2880,2880,101
|
|
20230920,141900,795576840,2880,2880,2880,2880,160
|
|
20230920,141800,795116040,2880,2870,2880,2870,28
|
|
20230920,141700,795035630,2880,2880,2880,2880,1
|
|
20230920,141600,795032750,2870,2870,2870,2870,0
|
|
20230920,141500,795032750,2870,2875,2875,2870,300
|
|
20230920,141400,794171650,2880,2875,2880,2875,31
|
|
20230920,141300,794082520,2875,2875,2875,2875,65
|
|
20230920,141200,793895645,2880,2880,2880,2880,34
|
|
20230920,141100,793797725,2880,2880,2880,2880,22
|
|
20230920,141000,793734365,2880,2875,2880,2875,218
|
|
20230920,140900,793107020,2875,2875,2875,2875,50
|
|
20230920,140800,792963270,2870,2870,2870,2870,792
|
|
20230920,140700,790690230,2870,2870,2870,2870,500
|
|
20230920,140600,789255230,2870,2870,2870,2870,0
|
|
20230920,140500,789255230,2870,2870,2870,2870,0
|
|
20230920,140400,789255230,2870,2875,2875,2870,378
|
|
20230920,140300,788169865,2880,2880,2880,2880,1
|
|
20230920,140200,788166985,2875,2875,2875,2875,27
|
|
20230920,140100,788089360,2875,2875,2875,2875,35
|
|
20230920,140000,787988735,2875,2875,2875,2875,1
|
|
20230920,135900,787985860,2875,2875,2875,2875,437
|
|
20230920,135800,786729485,2875,2880,2880,2875,1502
|
|
20230920,135700,782411225,2880,2880,2880,2880,1
|
|
20230920,135600,782408345,2880,2875,2880,2875,837
|
|
20230920,135500,780001785,2875,2875,2875,2875,0
|
|
20230920,135400,780001785,2875,2875,2875,2875,110
|
|
20230920,135300,779685535,2875,2875,2875,2875,0
|
|
20230920,135200,779685535,2875,2875,2875,2875,122
|
|
20230920,135100,779334785,2865,2865,2865,2865,0
|
|
20230920,135000,779334785,2865,2865,2865,2865,50
|
|
20230920,134900,779191535,2860,2860,2860,2860,0
|
|
20230920,134800,779191535,2860,2865,2865,2860,350
|
|
20230920,134700,778190315,2860,2870,2870,2860,2873
|
|
20230920,134600,769960635,2880,2880,2880,2880,10
|
|
20230920,134500,769931835,2880,2880,2880,2870,158
|
|
20230920,134400,769477225,2880,2880,2880,2865,1030
|
|
20230920,134300,766525200,2870,2880,2880,2870,183
|
|
20230920,134200,765999890,2880,2880,2880,2880,55
|
|
20230920,134100,765841490,2880,2870,2880,2870,180
|
|
20230920,134000,765323890,2870,2870,2870,2870,5926
|
|
20230920,133900,748316270,2865,2865,2865,2865,300
|
|
20230920,133800,747456770,2860,2860,2860,2860,0
|
|
20230920,133700,747456770,2860,2870,2870,2860,6363
|
|
20230920,133600,729242080,2870,2870,2870,2865,3323
|
|
20230920,133500,719719055,2865,2865,2870,2865,308
|
|
20230920,133400,718836630,2865,2870,2870,2865,141
|
|
20230920,133300,718432510,2870,2870,2870,2870,106
|
|
20230920,133200,718128290,2865,2870,2870,2865,493
|
|
20230920,133100,716713485,2870,2870,2870,2870,2858
|
|
20230920,133000,708511025,2870,2875,2875,2870,2531
|
|
20230920,132900,701244335,2875,2875,2875,2875,556
|
|
20230920,132800,699645835,2875,2880,2880,2875,1454
|
|
20230920,132700,695464565,2880,2880,2880,2880,205
|
|
20230920,132600,694874165,2880,2880,2880,2880,198
|
|
20230920,132500,694303925,2880,2875,2880,2875,485
|
|
20230920,132400,692907625,2875,2880,2880,2875,630
|
|
20230920,132300,691093230,2880,2880,2880,2875,5001
|
|
20230920,132200,676707055,2880,2885,2885,2880,515
|
|
20230920,132100,675223785,2885,2885,2885,2885,173
|
|
20230920,132000,674724680,2875,2880,2880,2875,2153
|
|
20230920,131900,668532570,2880,2880,2880,2880,28
|
|
20230920,131800,668451930,2880,2880,2880,2880,20
|
|
20230920,131700,668394330,2875,2880,2880,2875,2323
|
|
20230920,131600,661714370,2880,2880,2880,2875,4197
|
|
20230920,131500,649631585,2875,2885,2885,2875,1043
|
|
20230920,131400,646629965,2890,2885,2890,2885,321
|
|
20230920,131300,645702280,2875,2885,2885,2875,17231
|
|
20230920,131200,596059610,2885,2890,2890,2885,10608
|
|
20230920,131100,565408745,2890,2890,2890,2890,0
|
|
20230920,131000,565408745,2890,2895,2895,2890,200
|
|
20230920,130900,564830595,2890,2900,2900,2890,12702
|
|
20230920,130800,528116900,2900,2900,2900,2900,1
|
|
20230920,130700,528114000,2900,2900,2900,2900,43
|
|
20230920,130600,527989300,2895,2895,2895,2895,18
|
|
20230920,130500,527937190,2895,2900,2900,2895,1332
|
|
20230920,130400,524074645,2900,2900,2900,2900,1
|
|
20230920,130300,524071745,2895,2895,2895,2895,1
|
|
20230920,130200,524068850,2900,2900,2900,2900,1
|
|
20230920,130100,524065950,2895,2895,2895,2895,0
|
|
20230920,130000,524065950,2895,2895,2895,2890,63
|
|
20230920,125900,523883775,2890,2890,2890,2890,1323
|
|
20230920,125800,520060305,2890,2895,2895,2890,287
|
|
20230920,125700,519229470,2895,2895,2895,2895,0
|
|
20230920,125600,519229470,2895,2895,2895,2895,246
|
|
20230920,125500,518517300,2895,2895,2895,2895,390
|
|
20230920,125400,517388250,2895,2895,2895,2895,125
|
|
20230920,125300,517026375,2895,2895,2895,2895,357
|
|
20230920,125200,515992860,2895,2895,2895,2895,2297
|
|
20230920,125100,509343045,2895,2895,2895,2895,0
|
|
20230920,125000,509343045,2895,2895,2895,2895,19
|
|
20230920,124900,509288040,2900,2900,2900,2900,20
|
|
20230920,124800,509230040,2900,2900,2900,2900,0
|
|
20230920,124700,509230040,2900,2900,2900,2900,4
|
|
20230920,124600,509218440,2905,2905,2905,2905,1
|
|
20230920,124500,509215535,2905,2895,2905,2895,63
|
|
20230920,124400,509032950,2905,2905,2905,2905,10
|
|
20230920,124300,509003900,2900,2900,2900,2900,0
|
|
20230920,124200,509003900,2900,2900,2900,2895,21
|
|
20230920,124100,508943090,2895,2895,2895,2895,0
|
|
20230920,124000,508943090,2895,2895,2895,2895,700
|
|
20230920,123900,506916590,2895,2895,2895,2895,500
|
|
20230920,123800,505469090,2895,2900,2900,2895,100
|
|
20230920,123700,505179580,2905,2905,2905,2905,22
|
|
20230920,123600,505115670,2895,2900,2900,2895,1000
|
|
20230920,123500,502219920,2905,2905,2905,2905,0
|
|
20230920,123400,502219920,2905,2905,2905,2905,0
|
|
20230920,123300,502219920,2905,2905,2905,2905,21
|
|
20230920,123200,502158915,2905,2905,2905,2905,232
|
|
20230920,123100,501484955,2900,2900,2900,2900,50
|
|
20230920,123000,501339955,2900,2900,2900,2900,61
|
|
20230920,122900,501163055,2900,2900,2900,2900,0
|
|
20230920,122800,501163055,2900,2905,2905,2900,101
|
|
20230920,122700,500870150,2905,2905,2905,2905,1
|
|
20230920,122600,500867245,2905,2905,2905,2905,0
|
|
20230920,122500,500867245,2905,2905,2905,2905,10
|
|
20230920,122400,500838195,2905,2905,2905,2905,0
|
|
20230920,122300,500838195,2905,2905,2905,2905,10
|
|
20230920,122200,500809145,2895,2905,2905,2895,110
|
|
20230920,122100,500490595,2890,2890,2890,2890,81
|
|
20230920,122000,500256505,2890,2890,2890,2890,200
|
|
20230920,121900,499678505,2890,2895,2895,2890,14585
|
|
20230920,121800,457522030,2895,2895,2895,2895,168
|
|
20230920,121700,457035670,2900,2900,2900,2900,119
|
|
20230920,121600,456690570,2900,2900,2900,2900,0
|
|
20230920,121500,456690570,2900,2900,2900,2900,544
|
|
20230920,121400,455112970,2900,2900,2900,2900,3
|
|
20230920,121300,455104270,2900,2905,2905,2900,47
|
|
20230920,121200,454967835,2905,2905,2905,2905,20
|
|
20230920,121100,454909735,2905,2905,2905,2905,0
|
|
20230920,121000,454909735,2905,2905,2905,2905,1
|
|
20230920,120900,454906830,2900,2900,2900,2900,1
|
|
20230920,120800,454903930,2905,2905,2905,2905,0
|
|
20230920,120700,454903930,2905,2900,2905,2900,2880
|
|
20230920,120600,446538220,2895,2895,2895,2890,6842
|
|
20230920,120500,426736150,2895,2895,2895,2895,15
|
|
20230920,120400,426692725,2900,2900,2900,2900,41
|
|
20230920,120300,426573825,2900,2900,2900,2900,3
|
|
20230920,120200,426565125,2905,2895,2905,2895,23
|
|
20230920,120100,426498520,2895,2895,2895,2895,0
|
|
20230920,120000,426498520,2895,2895,2895,2895,44
|
|
20230920,115900,426371140,2895,2895,2895,2895,0
|
|
20230920,115800,426371140,2895,2895,2895,2895,1
|
|
20230920,115700,426368245,2895,2895,2895,2895,1
|
|
20230920,115600,426365350,2895,2895,2895,2895,0
|
|
20230920,115500,426365350,2895,2895,2895,2895,0
|
|
20230920,115400,426365350,2895,2895,2895,2895,83
|
|
20230920,115300,426125065,2895,2905,2905,2895,700
|
|
20230920,115200,424097565,2895,2895,2895,2895,443
|
|
20230920,115100,422815080,2895,2895,2895,2895,0
|
|
20230920,115000,422815080,2895,2895,2895,2895,200
|
|
20230920,114900,422236080,2895,2895,2895,2895,139
|
|
20230920,114800,421833675,2895,2895,2895,2895,0
|
|
20230920,114700,421833675,2895,2895,2895,2895,1016
|
|
20230920,114600,418892355,2895,2895,2895,2895,600
|
|
20230920,114500,417155355,2895,2895,2895,2895,44
|
|
20230920,114400,417027975,2905,2905,2905,2905,0
|
|
20230920,114300,417027975,2905,2905,2905,2905,0
|
|
20230920,114200,417027975,2905,2895,2905,2895,19
|
|
20230920,114100,416972960,2895,2895,2895,2895,1
|
|
20230920,114000,416970065,2895,2895,2895,2895,198
|
|
20230920,113900,416396855,2910,2905,2910,2905,300
|
|
20230920,113800,415524845,2900,2895,2900,2895,39
|
|
20230920,113700,415411925,2895,2900,2900,2895,1168
|
|
20230920,113600,412029335,2905,2905,2905,2905,70
|
|
20230920,113500,411825985,2905,2905,2905,2905,0
|
|
20230920,113400,411825985,2905,2905,2905,2905,1
|
|
20230920,113300,411823080,2905,2895,2905,2895,210
|
|
20230920,113200,411215030,2895,2900,2900,2895,33
|
|
20230920,113100,411119480,2895,2900,2900,2895,5524
|
|
20230920,113000,395127250,2900,2895,2900,2895,826
|
|
20230920,112900,392735830,2900,2900,2900,2900,14
|
|
20230920,112800,392695230,2895,2900,2900,2895,218
|
|
20230920,112700,392064070,2900,2900,2905,2900,1033
|
|
20230920,112600,389063370,2895,2895,2895,2895,0
|
|
20230920,112500,389063370,2895,2895,2895,2895,3000
|
|
20230920,112400,380378370,2895,2900,2900,2895,845
|
|
20230920,112300,377931695,2900,2900,2900,2900,20
|
|
20230920,112200,377873695,2900,2900,2900,2900,341
|
|
20230920,112100,376884795,2905,2905,2905,2905,0
|
|
20230920,112000,376884795,2905,2905,2905,2905,1
|
|
20230920,111900,376881890,2905,2905,2905,2900,2170
|
|
20230920,111800,370578090,2895,2900,2900,2895,551
|
|
20230920,111700,368980200,2900,2905,2905,2900,234
|
|
20230920,111600,368300720,2895,2900,2900,2895,4202
|
|
20230920,111500,356116225,2900,2900,2900,2895,195
|
|
20230920,111400,355551490,2895,2895,2895,2895,20
|
|
20230920,111300,355493590,2900,2900,2900,2900,50
|
|
20230920,111200,355348590,2900,2900,2900,2900,2
|
|
20230920,111100,355342790,2900,2900,2900,2900,1094
|
|
20230920,111000,352170190,2910,2910,2910,2910,2
|
|
20230920,110900,352164370,2900,2900,2900,2900,1135
|
|
20230920,110800,348872870,2900,2900,2900,2900,0
|
|
20230920,110700,348872870,2900,2900,2900,2900,5
|
|
20230920,110600,348858370,2900,2900,2900,2900,345
|
|
20230920,110500,347857870,2905,2905,2905,2905,1381
|
|
20230920,110400,343846065,2905,2905,2905,2905,237
|
|
20230920,110300,343157580,2905,2905,2905,2905,0
|
|
20230920,110200,343157580,2905,2905,2905,2905,270
|
|
20230920,110100,342373230,2910,2910,2910,2910,6
|
|
20230920,110000,342355770,2905,2905,2905,2905,44
|
|
20230920,105900,342227950,2905,2905,2905,2905,400
|
|
20230920,105800,341065950,2905,2910,2910,2905,6
|
|
20230920,105700,341048515,2905,2905,2905,2905,1200
|
|
20230920,105600,337562515,2905,2905,2905,2905,1801
|
|
20230920,105500,332330610,2900,2900,2900,2900,0
|
|
20230920,105400,332330610,2900,2900,2900,2900,337
|
|
20230920,105300,331353310,2910,2900,2910,2900,22
|
|
20230920,105200,331289490,2900,2900,2900,2900,83
|
|
20230920,105100,331048790,2905,2905,2905,2905,3941
|
|
20230920,105000,319600185,2910,2905,2910,2905,4
|
|
20230920,104900,319588550,2910,2900,2910,2900,1473
|
|
20230920,104800,315310815,2905,2905,2905,2900,431
|
|
20230920,104700,314059790,2905,2905,2905,2905,630
|
|
20230920,104600,312229640,2905,2905,2905,2905,5
|
|
20230920,104500,312215115,2905,2900,2905,2900,93
|
|
20230920,104400,311945375,2905,2905,2905,2905,20
|
|
20230920,104300,311887275,2905,2905,2905,2905,119
|
|
20230920,104200,311541580,2905,2905,2905,2900,26
|
|
20230920,104100,311466145,2900,2900,2900,2900,1658
|
|
20230920,104000,306657945,2905,2910,2910,2900,45
|
|
20230920,103900,306527415,2910,2910,2910,2905,3
|
|
20230920,103800,306518690,2905,2905,2910,2905,32
|
|
20230920,103700,306425725,2910,2910,2910,2910,1
|
|
20230920,103600,306422815,2900,2900,2900,2900,635
|
|
20230920,103500,304581315,2910,2910,2910,2900,43
|
|
20230920,103400,304456595,2900,2905,2905,2900,1283
|
|
20230920,103300,300734895,2905,2905,2905,2905,215
|
|
20230920,103200,300110320,2905,2905,2905,2905,2270
|
|
20230920,103100,293515970,2905,2910,2910,2905,35
|
|
20230920,103000,293414270,2910,2905,2910,2905,111
|
|
20230920,102900,293091780,2910,2910,2910,2910,51
|
|
20230920,102800,292943370,2910,2910,2910,2910,271
|
|
20230920,102700,292154760,2910,2910,2910,2910,391
|
|
20230920,102600,291016950,2910,2910,2910,2910,12
|
|
20230920,102500,290982030,2905,2905,2905,2905,41
|
|
20230920,102400,290862925,2910,2905,2910,2905,75
|
|
20230920,102300,290644895,2900,2900,2900,2900,0
|
|
20230920,102200,290644895,2900,2900,2900,2900,158
|
|
20230920,102100,290186695,2905,2905,2905,2905,1
|
|
20230920,102000,290183790,2910,2905,2910,2900,542
|
|
20230920,101900,288607610,2905,2895,2905,2895,531
|
|
20230920,101800,287069440,2900,2895,2900,2895,1139
|
|
20230920,101700,283772025,2895,2900,2900,2895,1088
|
|
20230920,101600,280621885,2900,2900,2900,2900,21
|
|
20230920,101500,280560985,2900,2900,2905,2895,677
|
|
20230920,101400,278598100,2900,2900,2900,2895,258
|
|
20230920,101300,277850375,2900,2900,2900,2900,841
|
|
20230920,101200,275411475,2900,2900,2905,2900,106
|
|
20230920,101100,275104040,2900,2900,2900,2900,284
|
|
20230920,101000,274280440,2895,2895,2895,2895,41
|
|
20230920,100900,274161745,2895,2900,2900,2895,178
|
|
20230920,100800,273646295,2900,2900,2900,2895,501
|
|
20230920,100700,272194390,2900,2900,2900,2895,222
|
|
20230920,100600,271551635,2895,2895,2900,2895,704
|
|
20230920,100500,269511955,2895,2895,2900,2895,46
|
|
20230920,100400,269378765,2905,2900,2905,2900,490
|
|
20230920,100300,267957760,2900,2895,2905,2895,882
|
|
20230920,100200,265402515,2895,2910,2910,2895,5075
|
|
20230920,100100,250695245,2905,2905,2905,2905,109
|
|
20230920,100000,250378600,2900,2900,2900,2900,85
|
|
20230920,095900,250132100,2910,2905,2910,2905,280
|
|
20230920,095800,249318550,2900,2900,2900,2900,195
|
|
20230920,095700,248753050,2910,2910,2910,2910,0
|
|
20230920,095600,248753050,2910,2900,2910,2900,424
|
|
20230920,095500,247523350,2900,2910,2910,2900,3854
|
|
20230920,095400,236337570,2905,2905,2905,2905,19
|
|
20230920,095300,236282375,2910,2910,2910,2910,200
|
|
20230920,095200,235700375,2910,2910,2910,2910,5
|
|
20230920,095100,235685825,2910,2910,2910,2910,199
|
|
20230920,095000,235106735,2910,2905,2910,2900,480
|
|
20230920,094900,233711955,2905,2905,2905,2900,1144
|
|
20230920,094800,230392450,2905,2900,2905,2900,552
|
|
20230920,094700,228791510,2905,2900,2905,2900,105
|
|
20230920,094600,228486550,2900,2900,2900,2900,215
|
|
20230920,094500,227863050,2905,2905,2910,2905,268
|
|
20230920,094400,227084440,2905,2905,2905,2905,20
|
|
20230920,094300,227026340,2910,2910,2910,2900,1016
|
|
20230920,094200,224077240,2900,2900,2900,2900,3747
|
|
20230920,094100,213210940,2900,2905,2905,2900,3926
|
|
20230920,094000,201812425,2905,2910,2910,2905,132
|
|
20230920,093900,201428960,2905,2910,2910,2905,467
|
|
20230920,093800,200072155,2910,2905,2910,2905,3
|
|
20230920,093700,200063435,2905,2905,2905,2905,926
|
|
20230920,093600,197373405,2915,2915,2915,2915,1
|
|
20230920,093500,197370490,2905,2905,2905,2905,41
|
|
20230920,093400,197251385,2905,2910,2915,2905,882
|
|
20230920,093300,194689150,2915,2910,2915,2910,5
|
|
20230920,093200,194674585,2910,2910,2910,2905,1976
|
|
20230920,093100,188924975,2905,2905,2905,2900,5080
|
|
20230920,093000,174175190,2905,2905,2915,2905,311
|
|
20230920,092900,173271665,2905,2905,2910,2905,1907
|
|
20230920,092800,167724995,2905,2905,2905,2905,553
|
|
20230920,092700,166118530,2910,2905,2910,2905,2394
|
|
20230920,092600,159160960,2905,2905,2905,2905,158
|
|
20230920,092500,158701970,2900,2905,2905,2900,1529
|
|
20230920,092400,154263265,2915,2905,2915,2905,337
|
|
20230920,092300,153284270,2905,2905,2905,2900,3083
|
|
20230920,092200,144335200,2905,2910,2910,2900,8152
|
|
20230920,092100,120641495,2915,2920,2920,2915,497
|
|
20230920,092000,119192735,2920,2915,2920,2915,52
|
|
20230920,091900,119041105,2920,2915,2920,2910,767
|
|
20230920,091800,116805705,2920,2915,2920,2915,313
|
|
20230920,091700,115893045,2915,2910,2915,2910,2187
|
|
20230920,091600,109528205,2910,2920,2920,2910,6425
|
|
20230920,091500,90819055,2915,2920,2920,2915,4622
|
|
20230920,091400,77323130,2925,2930,2935,2925,1611
|
|
20230920,091300,72609075,2930,2925,2930,2925,952
|
|
20230920,091200,69824470,2930,2935,2935,2925,5076
|
|
20230920,091100,54969700,2935,2935,2935,2935,708
|
|
20230920,091000,52891720,2940,2930,2940,2930,403
|
|
20230920,090900,51709910,2945,2930,2945,2930,114
|
|
20230920,090800,51375875,2930,2930,2930,2930,350
|
|
20230920,090700,50350375,2930,2945,2950,2925,2247
|
|
20230920,090600,43749365,2930,2930,2930,2930,503
|
|
20230920,090500,42275575,2930,2950,2955,2930,1104
|
|
20230920,090400,39018335,2950,2955,2955,2945,308
|
|
20230920,090300,38110690,2955,2930,2955,2930,677
|
|
20230920,090200,36127055,2930,2940,2940,2925,623
|
|
20230920,090100,34300030,2945,2940,2945,2925,2907
|
|
20230920,090000,25790810,2945,2950,2950,2945,8623
|