616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191300,762874440,2745,2745,2745,2745,7286
|
|
20230922,191200,762874440,2745,2745,2745,2745,0
|
|
20230922,191100,762874440,2745,2745,2745,2745,0
|
|
20230922,191000,762874440,2745,2745,2745,2745,0
|
|
20230922,190900,762874440,2745,2745,2745,2745,0
|
|
20230922,190800,762874440,2745,2745,2745,2745,0
|
|
20230922,190700,762874440,2745,2745,2745,2745,0
|
|
20230922,190600,762874440,2745,2745,2745,2745,0
|
|
20230922,190500,762874440,2745,2745,2745,2745,0
|
|
20230922,190400,762874440,2745,2745,2745,2745,0
|
|
20230922,190300,762874440,2745,2745,2745,2745,0
|
|
20230922,190200,762874440,2745,2745,2745,2745,0
|
|
20230922,190100,762874440,2745,2745,2745,2745,0
|
|
20230922,190000,762874440,2745,2745,2745,2745,0
|
|
20230922,185900,762874440,2745,2745,2745,2745,0
|
|
20230922,185800,762874440,2745,2745,2745,2745,0
|
|
20230922,185700,762874440,2745,2745,2745,2745,0
|
|
20230922,185600,762874440,2745,2745,2745,2745,0
|
|
20230922,185500,762874440,2745,2745,2745,2745,0
|
|
20230922,185400,762874440,2745,2745,2745,2745,0
|
|
20230922,185300,762874440,2745,2745,2745,2745,0
|
|
20230922,185200,762874440,2745,2745,2745,2745,0
|
|
20230922,185100,762874440,2745,2745,2745,2745,0
|
|
20230922,185000,762874440,2745,2745,2745,2745,0
|
|
20230922,184900,762874440,2745,2745,2745,2745,0
|
|
20230922,184800,762874440,2745,2745,2745,2745,0
|
|
20230922,184700,762874440,2745,2745,2745,2745,0
|
|
20230922,184600,762874440,2745,2745,2745,2745,0
|
|
20230922,184500,762874440,2745,2745,2745,2745,0
|
|
20230922,184400,762874440,2745,2745,2745,2745,0
|
|
20230922,184300,762874440,2745,2745,2745,2745,7286
|
|
20230922,184200,762874440,2745,2745,2745,2745,0
|
|
20230922,184100,762874440,2745,2745,2745,2745,0
|
|
20230922,184000,762874440,2745,2745,2745,2745,0
|
|
20230922,183900,762874440,2745,2745,2745,2745,0
|
|
20230922,183800,762874440,2745,2745,2745,2745,0
|
|
20230922,183700,762874440,2745,2745,2745,2745,0
|
|
20230922,183600,762874440,2745,2745,2745,2745,0
|
|
20230922,183500,762874440,2745,2745,2745,2745,0
|
|
20230922,183400,762874440,2745,2745,2745,2745,0
|
|
20230922,183300,762874440,2745,2745,2745,2745,0
|
|
20230922,183200,762874440,2745,2745,2745,2745,0
|
|
20230922,183100,762874440,2745,2745,2745,2745,0
|
|
20230922,183000,762874440,2745,2745,2745,2745,0
|
|
20230922,182900,762874440,2745,2745,2745,2745,0
|
|
20230922,182800,762874440,2745,2745,2745,2745,0
|
|
20230922,182700,762874440,2745,2745,2745,2745,0
|
|
20230922,182600,762874440,2745,2745,2745,2745,0
|
|
20230922,182500,762874440,2745,2745,2745,2745,0
|
|
20230922,182400,762874440,2745,2745,2745,2745,0
|
|
20230922,182300,762874440,2745,2745,2745,2745,0
|
|
20230922,182200,762874440,2745,2745,2745,2745,0
|
|
20230922,182100,762874440,2745,2745,2745,2745,0
|
|
20230922,182000,762874440,2745,2745,2745,2745,0
|
|
20230922,181900,762874440,2745,2745,2745,2745,0
|
|
20230922,181800,762874440,2745,2745,2745,2745,0
|
|
20230922,181700,762874440,2745,2745,2745,2745,0
|
|
20230922,181600,762874440,2745,2745,2745,2745,0
|
|
20230922,181500,762874440,2745,2745,2745,2745,0
|
|
20230922,181400,762874440,2745,2745,2745,2745,0
|
|
20230922,181300,762874440,2745,2745,2745,2745,7286
|
|
20230922,181200,762874440,2745,2745,2745,2745,0
|
|
20230922,181100,762874440,2745,2745,2745,2745,0
|
|
20230922,181000,762874440,2745,2745,2745,2745,0
|
|
20230922,180900,762874440,2745,2745,2745,2745,0
|
|
20230922,180800,762874440,2745,2745,2745,2745,0
|
|
20230922,180700,762874440,2745,2745,2745,2745,0
|
|
20230922,180600,762874440,2745,2745,2745,2745,0
|
|
20230922,180500,762874440,2745,2745,2745,2745,0
|
|
20230922,180400,762874440,2745,2745,2745,2745,0
|
|
20230922,180300,762874440,2745,2745,2745,2745,0
|
|
20230922,180200,762874440,2745,2745,2745,2745,0
|
|
20230922,180100,762874440,2745,2745,2745,2745,0
|
|
20230922,180000,762874440,2745,2745,2745,2745,0
|
|
20230922,175900,762874440,2745,2745,2745,2745,0
|
|
20230922,175800,762874440,2745,2745,2745,2745,0
|
|
20230922,175700,762874440,2745,2745,2745,2745,0
|
|
20230922,175600,762874440,2745,2745,2745,2745,0
|
|
20230922,175500,762874440,2745,2745,2745,2745,0
|
|
20230922,175400,762874440,2745,2745,2745,2745,0
|
|
20230922,175300,762874440,2745,2745,2745,2745,0
|
|
20230922,175200,762874440,2745,2745,2745,2745,0
|
|
20230922,175100,762874440,2745,2745,2745,2745,0
|
|
20230922,175000,762874440,2745,2745,2745,2745,0
|
|
20230922,174900,762874440,2745,2745,2745,2745,0
|
|
20230922,174800,762874440,2745,2745,2745,2745,0
|
|
20230922,174700,762874440,2745,2745,2745,2745,0
|
|
20230922,174600,762874440,2745,2745,2745,2745,0
|
|
20230922,174500,762874440,2745,2745,2745,2745,0
|
|
20230922,174400,762874440,2745,2745,2745,2745,0
|
|
20230922,174300,762874440,2745,2745,2745,2745,7286
|
|
20230922,174200,762874440,2745,2745,2745,2745,0
|
|
20230922,174100,762874440,2745,2745,2745,2745,0
|
|
20230922,174000,762874440,2745,2745,2745,2745,0
|
|
20230922,173900,762874440,2745,2745,2745,2745,0
|
|
20230922,173800,762874440,2745,2745,2745,2745,0
|
|
20230922,173700,762874440,2745,2745,2745,2745,0
|
|
20230922,173600,762874440,2745,2745,2745,2745,0
|
|
20230922,173500,762874440,2745,2745,2745,2745,0
|
|
20230922,173400,762874440,2745,2745,2745,2745,0
|
|
20230922,173300,762874440,2745,2745,2745,2745,0
|
|
20230922,173200,762874440,2745,2745,2745,2745,0
|
|
20230922,173100,762874440,2745,2745,2745,2745,0
|
|
20230922,173000,762874440,2745,2745,2745,2745,0
|
|
20230922,172900,762874440,2745,2745,2745,2745,0
|
|
20230922,172800,762874440,2745,2745,2745,2745,0
|
|
20230922,172700,762874440,2745,2745,2745,2745,0
|
|
20230922,172600,762874440,2745,2745,2745,2745,0
|
|
20230922,172500,762874440,2745,2745,2745,2745,0
|
|
20230922,172400,762874440,2745,2745,2745,2745,0
|
|
20230922,172300,762874440,2745,2745,2745,2745,0
|
|
20230922,172200,762874440,2745,2745,2745,2745,0
|
|
20230922,172100,762874440,2745,2745,2745,2745,0
|
|
20230922,172000,762874440,2745,2745,2745,2745,0
|
|
20230922,171900,762874440,2745,2745,2745,2745,0
|
|
20230922,171800,762874440,2745,2745,2745,2745,0
|
|
20230922,171700,762874440,2745,2745,2745,2745,0
|
|
20230922,171600,762874440,2745,2745,2745,2745,0
|
|
20230922,171500,762874440,2745,2745,2745,2745,0
|
|
20230922,171400,762874440,2745,2745,2745,2745,0
|
|
20230922,171300,762874440,2745,2745,2745,2745,7286
|
|
20230922,171200,762874440,2745,2745,2745,2745,0
|
|
20230922,171100,762874440,2745,2745,2745,2745,0
|
|
20230922,171000,762874440,2745,2745,2745,2745,0
|
|
20230922,170900,762874440,2745,2745,2745,2745,0
|
|
20230922,170800,762874440,2745,2745,2745,2745,0
|
|
20230922,170700,762874440,2745,2745,2745,2745,0
|
|
20230922,170600,762874440,2745,2745,2745,2745,0
|
|
20230922,170500,762874440,2745,2745,2745,2745,0
|
|
20230922,170400,762874440,2745,2745,2745,2745,0
|
|
20230922,170300,762874440,2745,2745,2745,2745,0
|
|
20230922,170200,762874440,2745,2745,2745,2745,0
|
|
20230922,170100,762874440,2745,2745,2745,2745,0
|
|
20230922,170000,762874440,2745,2745,2745,2745,0
|
|
20230922,165900,762874440,2745,2745,2745,2745,0
|
|
20230922,165800,762874440,2745,2745,2745,2745,0
|
|
20230922,165700,762874440,2745,2745,2745,2745,0
|
|
20230922,165600,762874440,2745,2745,2745,2745,0
|
|
20230922,165500,762874440,2745,2745,2745,2745,0
|
|
20230922,165400,762874440,2745,2745,2745,2745,0
|
|
20230922,165300,762874440,2745,2745,2745,2745,0
|
|
20230922,165200,762874440,2745,2745,2745,2745,0
|
|
20230922,165100,762874440,2745,2745,2745,2745,0
|
|
20230922,165000,762874440,2745,2745,2745,2745,0
|
|
20230922,164900,762874440,2745,2745,2745,2745,0
|
|
20230922,164800,762874440,2745,2745,2745,2745,0
|
|
20230922,164700,762874440,2745,2745,2745,2745,0
|
|
20230922,164600,762874440,2745,2745,2745,2745,0
|
|
20230922,164500,762874440,2745,2745,2745,2745,0
|
|
20230922,164400,762874440,2745,2745,2745,2745,0
|
|
20230922,164300,762874440,2745,2745,2745,2745,7286
|
|
20230922,164200,762874440,2745,2745,2745,2745,0
|
|
20230922,164100,762874440,2745,2745,2745,2745,0
|
|
20230922,164000,762874440,2745,2745,2745,2745,0
|
|
20230922,163900,762874440,2745,2745,2745,2745,0
|
|
20230922,163800,762874440,2745,2745,2745,2745,0
|
|
20230922,163700,762874440,2745,2745,2745,2745,0
|
|
20230922,163600,762874440,2745,2745,2745,2745,0
|
|
20230922,163500,762874440,2745,2745,2745,2745,0
|
|
20230922,163400,762874440,2745,2745,2745,2745,0
|
|
20230922,163300,762874440,2745,2745,2745,2745,0
|
|
20230922,163200,762874440,2745,2745,2745,2745,0
|
|
20230922,163100,762874440,2745,2745,2745,2745,0
|
|
20230922,163000,762874440,2745,2745,2745,2745,0
|
|
20230922,162900,762874440,2745,2745,2745,2745,0
|
|
20230922,162800,762874440,2745,2745,2745,2745,0
|
|
20230922,162700,762874440,2745,2745,2745,2745,0
|
|
20230922,162600,762874440,2745,2745,2745,2745,0
|
|
20230922,162500,762874440,2745,2745,2745,2745,0
|
|
20230922,162400,762874440,2745,2745,2745,2745,0
|
|
20230922,162300,762874440,2745,2745,2745,2745,0
|
|
20230922,162200,762874440,2745,2745,2745,2745,0
|
|
20230922,162100,762874440,2745,2745,2745,2745,0
|
|
20230922,162000,762874440,2745,2745,2745,2745,0
|
|
20230922,161900,762874440,2745,2745,2745,2745,0
|
|
20230922,161800,762874440,2745,2745,2745,2745,0
|
|
20230922,161700,762874440,2745,2745,2745,2745,0
|
|
20230922,161600,762874440,2745,2745,2745,2745,0
|
|
20230922,161500,762874440,2745,2745,2745,2745,0
|
|
20230922,161400,762874440,2745,2745,2745,2745,0
|
|
20230922,161300,762874440,2745,2745,2745,2745,7286
|
|
20230922,161200,762874440,2745,2745,2745,2745,0
|
|
20230922,161100,762874440,2745,2745,2745,2745,0
|
|
20230922,161000,762874440,2745,2745,2745,2745,0
|
|
20230922,160900,762874440,2745,2745,2745,2745,0
|
|
20230922,160800,762874440,2745,2745,2745,2745,0
|
|
20230922,160700,762874440,2745,2745,2745,2745,0
|
|
20230922,160600,762874440,2745,2745,2745,2745,0
|
|
20230922,160500,762874440,2745,2745,2745,2745,0
|
|
20230922,160400,762874440,2745,2745,2745,2745,0
|
|
20230922,160300,762874440,2745,2745,2745,2745,0
|
|
20230922,160200,762874440,2745,2745,2745,2745,0
|
|
20230922,160100,762874440,2745,2745,2745,2745,0
|
|
20230922,160000,762874440,2745,2745,2745,2745,0
|
|
20230922,155900,762874440,2745,2745,2745,2745,0
|
|
20230922,155800,762874440,2745,2745,2745,2745,0
|
|
20230922,155700,762874440,2745,2745,2745,2745,0
|
|
20230922,155600,762874440,2745,2745,2745,2745,0
|
|
20230922,155500,762874440,2745,2745,2745,2745,0
|
|
20230922,155400,762874440,2745,2745,2745,2745,0
|
|
20230922,155300,762874440,2745,2745,2745,2745,0
|
|
20230922,155200,762874440,2745,2745,2745,2745,0
|
|
20230922,155100,762874440,2745,2745,2745,2745,0
|
|
20230922,155000,762874440,2745,2745,2745,2745,0
|
|
20230922,154900,762874440,2745,2745,2745,2745,0
|
|
20230922,154800,762874440,2745,2745,2745,2745,0
|
|
20230922,154700,762874440,2745,2745,2745,2745,0
|
|
20230922,154600,762874440,2745,2745,2745,2745,0
|
|
20230922,154500,762874440,2745,2745,2745,2745,0
|
|
20230922,154400,762874440,2745,2745,2745,2745,0
|
|
20230922,154300,762874440,2745,2745,2745,2745,7286
|
|
20230922,154200,762874440,2745,2745,2745,2745,0
|
|
20230922,154100,762874440,2745,2745,2745,2745,0
|
|
20230922,154000,762874440,2745,2745,2745,2745,0
|
|
20230922,153900,762874440,2745,2745,2745,2745,0
|
|
20230922,153800,762874440,2745,2745,2745,2745,0
|
|
20230922,153700,762874440,2745,2745,2745,2745,0
|
|
20230922,153600,762874440,2745,2745,2745,2745,0
|
|
20230922,153500,762874440,2745,2745,2745,2745,0
|
|
20230922,153400,762874440,2745,2745,2745,2745,0
|
|
20230922,153300,762874440,2745,2745,2745,2745,0
|
|
20230922,153200,762874440,2745,2745,2745,2745,0
|
|
20230922,153100,762874440,2745,2745,2745,2745,0
|
|
20230922,153000,762874440,2745,2745,2745,2745,7286
|
|
20230922,152900,742874370,2750,2750,2750,2750,0
|
|
20230922,152800,742874370,2750,2750,2750,2750,0
|
|
20230922,152700,742874370,2750,2750,2750,2750,0
|
|
20230922,152600,742874370,2750,2750,2750,2750,0
|
|
20230922,152500,742874370,2750,2750,2750,2750,0
|
|
20230922,152400,742874370,2750,2750,2750,2750,0
|
|
20230922,152300,742874370,2750,2750,2750,2750,0
|
|
20230922,152200,742874370,2750,2750,2750,2750,0
|
|
20230922,152100,742874370,2750,2750,2750,2750,0
|
|
20230922,152000,742874370,2750,2750,2750,2750,0
|
|
20230922,151900,742874370,2750,2745,2750,2745,962
|
|
20230922,151800,740229065,2745,2745,2745,2745,10
|
|
20230922,151700,740201615,2710,2755,2755,2710,9198
|
|
20230922,151600,715225515,2740,2740,2740,2740,653
|
|
20230922,151500,713436295,2740,2740,2740,2740,7
|
|
20230922,151400,713417115,2740,2740,2740,2740,1881
|
|
20230922,151300,708263175,2740,2755,2755,2740,6683
|
|
20230922,151200,689896010,2755,2755,2755,2755,10
|
|
20230922,151100,689868460,2765,2765,2765,2765,310
|
|
20230922,151000,689011310,2770,2760,2770,2760,319
|
|
20230922,150900,688128200,2760,2770,2770,2755,441
|
|
20230922,150800,686907945,2765,2770,2770,2765,500
|
|
20230922,150700,685524060,2770,2770,2770,2770,616
|
|
20230922,150600,683817740,2770,2760,2770,2760,1528
|
|
20230922,150500,679593580,2755,2760,2765,2755,3060
|
|
20230922,150400,671147690,2760,2760,2760,2760,3080
|
|
20230922,150300,662646890,2760,2755,2760,2755,120
|
|
20230922,150200,662316040,2760,2760,2760,2760,84
|
|
20230922,150100,662084200,2760,2755,2760,2755,125
|
|
20230922,150000,661739250,2760,2755,2760,2755,323
|
|
20230922,145900,660848435,2755,2755,2755,2750,7686
|
|
20230922,145800,639704390,2760,2750,2760,2750,7676
|
|
20230922,145700,618592205,2750,2750,2750,2750,474
|
|
20230922,145600,617288705,2750,2740,2750,2740,251
|
|
20230922,145500,616600045,2750,2750,2750,2740,1254
|
|
20230922,145400,613152545,2750,2745,2750,2720,1141
|
|
20230922,145300,610039210,2745,2725,2745,2725,995
|
|
20230922,145200,607314350,2725,2740,2740,2725,53
|
|
20230922,145100,607169880,2740,2735,2740,2720,2002
|
|
20230922,145000,601714940,2745,2745,2745,2745,41
|
|
20230922,144900,601602395,2745,2745,2745,2735,402
|
|
20230922,144800,600498915,2745,2745,2745,2745,0
|
|
20230922,144700,600498915,2745,2740,2745,2740,2000
|
|
20230922,144600,595013915,2740,2740,2740,2740,5
|
|
20230922,144500,595000215,2745,2745,2745,2745,0
|
|
20230922,144400,595000215,2745,2745,2745,2745,1
|
|
20230922,144300,594997470,2720,2730,2730,2720,2500
|
|
20230922,144200,588187085,2745,2740,2745,2740,44
|
|
20230922,144100,588066510,2740,2740,2740,2740,2
|
|
20230922,144000,588061030,2740,2730,2740,2730,68
|
|
20230922,143900,587875260,2740,2725,2740,2725,202
|
|
20230922,143800,587324780,2725,2740,2740,2725,790
|
|
20230922,143700,585160995,2740,2740,2740,2740,402
|
|
20230922,143600,584059515,2740,2735,2740,2735,4
|
|
20230922,143500,584048565,2740,2740,2740,2740,7
|
|
20230922,143400,584029385,2740,2730,2740,2730,171
|
|
20230922,143300,583561940,2740,2740,2740,2740,1
|
|
20230922,143200,583559200,2725,2740,2740,2725,3031
|
|
20230922,143100,575299710,2725,2725,2725,2725,0
|
|
20230922,143000,575299710,2725,2725,2725,2725,173
|
|
20230922,142900,574828285,2735,2735,2735,2735,0
|
|
20230922,142800,574828285,2735,2725,2735,2725,16
|
|
20230922,142700,574784675,2735,2740,2740,2735,12
|
|
20230922,142600,574751845,2735,2735,2735,2735,845
|
|
20230922,142500,572440770,2735,2735,2735,2735,5
|
|
20230922,142400,572427095,2735,2725,2735,2725,101
|
|
20230922,142300,572151860,2720,2720,2720,2720,0
|
|
20230922,142200,572151860,2720,2720,2720,2720,0
|
|
20230922,142100,572151860,2720,2720,2720,2720,0
|
|
20230922,142000,572151860,2720,2720,2720,2720,0
|
|
20230922,141900,572151860,2720,2720,2720,2720,35
|
|
20230922,141800,572056660,2720,2720,2720,2720,0
|
|
20230922,141700,572056660,2720,2720,2720,2720,0
|
|
20230922,141600,572056660,2720,2720,2720,2720,0
|
|
20230922,141500,572056660,2720,2720,2720,2720,100
|
|
20230922,141400,571784660,2720,2720,2720,2720,10
|
|
20230922,141300,571757460,2720,2730,2730,2720,2146
|
|
20230922,141200,565916460,2735,2735,2735,2735,1
|
|
20230922,141100,565913725,2735,2730,2735,2730,285
|
|
20230922,141000,565135125,2730,2730,2730,2730,1
|
|
20230922,140900,565132395,2725,2725,2725,2725,1
|
|
20230922,140800,565129670,2735,2725,2735,2725,1786
|
|
20230922,140700,560254970,2720,2720,2720,2720,0
|
|
20230922,140600,560254970,2720,2720,2720,2720,4115
|
|
20230922,140500,549062170,2720,2735,2735,2720,2958
|
|
20230922,140400,541015060,2735,2740,2740,2735,120
|
|
20230922,140300,540686810,2740,2750,2750,2740,310
|
|
20230922,140200,539837310,2750,2745,2750,2745,100
|
|
20230922,140100,539562610,2725,2725,2725,2725,0
|
|
20230922,140000,539562610,2725,2745,2750,2725,240
|
|
20230922,135900,538904385,2720,2720,2720,2720,0
|
|
20230922,135800,538904385,2720,2720,2720,2720,0
|
|
20230922,135700,538904385,2720,2745,2745,2720,1100
|
|
20230922,135600,535899075,2745,2745,2745,2745,0
|
|
20230922,135500,535899075,2745,2745,2745,2745,0
|
|
20230922,135400,535899075,2745,2745,2750,2745,345
|
|
20230922,135300,534950835,2720,2720,2720,2720,0
|
|
20230922,135200,534950835,2720,2720,2720,2720,0
|
|
20230922,135100,534950835,2720,2740,2740,2720,1840
|
|
20230922,135000,529937785,2745,2740,2745,2740,3
|
|
20230922,134900,529929555,2755,2755,2755,2755,50
|
|
20230922,134800,529791805,2755,2750,2755,2750,252
|
|
20230922,134700,529098095,2725,2725,2725,2725,734
|
|
20230922,134600,527097945,2725,2725,2725,2725,272
|
|
20230922,134500,526356745,2760,2725,2760,2725,4458
|
|
20230922,134400,514120635,2725,2725,2725,2725,6
|
|
20230922,134300,514104285,2720,2720,2720,2720,0
|
|
20230922,134200,514104285,2720,2720,2720,2720,146
|
|
20230922,134100,513707165,2720,2720,2720,2720,1000
|
|
20230922,134000,510987165,2720,2720,2725,2720,130
|
|
20230922,133900,510632960,2720,2720,2720,2720,79
|
|
20230922,133800,510418080,2720,2720,2720,2720,0
|
|
20230922,133700,510418080,2720,2720,2720,2715,255
|
|
20230922,133600,509724630,2725,2725,2725,2725,50
|
|
20230922,133500,509588380,2725,2725,2725,2725,0
|
|
20230922,133400,509588380,2725,2720,2725,2720,41
|
|
20230922,133300,509476855,2720,2720,2725,2715,964
|
|
20230922,133200,506859125,2725,2725,2725,2720,532
|
|
20230922,133100,505410025,2720,2720,2725,2720,241
|
|
20230922,133000,504754500,2720,2720,2720,2720,55
|
|
20230922,132900,504604900,2715,2715,2715,2715,800
|
|
20230922,132800,502432900,2715,2715,2715,2715,80
|
|
20230922,132700,502215700,2715,2720,2720,2715,1001
|
|
20230922,132600,499497980,2720,2720,2720,2720,2
|
|
20230922,132500,499492540,2720,2725,2725,2720,539
|
|
20230922,132400,498024540,2720,2720,2720,2720,0
|
|
20230922,132300,498024540,2720,2720,2720,2720,0
|
|
20230922,132200,498024540,2720,2720,2720,2720,39
|
|
20230922,132100,497918460,2720,2720,2720,2720,62
|
|
20230922,132000,497749820,2720,2720,2720,2720,201
|
|
20230922,131900,497203100,2715,2720,2720,2715,150
|
|
20230922,131800,496795600,2720,2720,2720,2720,1
|
|
20230922,131700,496792880,2720,2720,2720,2720,352
|
|
20230922,131600,495835440,2720,2720,2720,2720,3135
|
|
20230922,131500,487308240,2720,2720,2720,2720,0
|
|
20230922,131400,487308240,2720,2720,2720,2720,30
|
|
20230922,131300,487226640,2725,2725,2725,2725,1914
|
|
20230922,131200,482010990,2730,2730,2730,2730,300
|
|
20230922,131100,481191990,2730,2730,2730,2730,5
|
|
20230922,131000,481178340,2730,2730,2730,2730,0
|
|
20230922,130900,481178340,2730,2730,2730,2730,1290
|
|
20230922,130800,477656640,2725,2725,2725,2725,50
|
|
20230922,130700,477520390,2730,2730,2730,2730,2078
|
|
20230922,130600,471847450,2740,2740,2740,2740,1001
|
|
20230922,130500,469104710,2730,2735,2735,2730,1698
|
|
20230922,130400,464462350,2735,2735,2735,2735,433
|
|
20230922,130300,463278095,2740,2740,2740,2740,0
|
|
20230922,130200,463278095,2740,2740,2740,2740,10
|
|
20230922,130100,463250695,2740,2735,2740,2735,218
|
|
20230922,130000,462654460,2740,2740,2740,2740,684
|
|
20230922,125900,460780300,2745,2745,2745,2745,2002
|
|
20230922,125800,455284810,2740,2740,2740,2740,1500
|
|
20230922,125700,451174810,2745,2745,2745,2735,759
|
|
20230922,125600,449098895,2735,2735,2735,2735,0
|
|
20230922,125500,449098895,2735,2735,2735,2735,1000
|
|
20230922,125400,446363895,2730,2730,2730,2730,1010
|
|
20230922,125300,443606595,2745,2745,2745,2745,0
|
|
20230922,125200,443606595,2745,2745,2745,2745,0
|
|
20230922,125100,443606595,2745,2745,2745,2745,0
|
|
20230922,125000,443606595,2745,2745,2745,2745,1
|
|
20230922,124900,443603850,2745,2745,2745,2745,323
|
|
20230922,124800,442717215,2745,2745,2745,2745,0
|
|
20230922,124700,442717215,2745,2745,2745,2745,0
|
|
20230922,124600,442717215,2745,2735,2750,2735,1011
|
|
20230922,124500,439942025,2735,2735,2735,2735,0
|
|
20230922,124400,439942025,2735,2735,2735,2735,591
|
|
20230922,124300,438325640,2740,2740,2740,2740,0
|
|
20230922,124200,438325640,2740,2740,2740,2740,10
|
|
20230922,124100,438298240,2745,2745,2745,2745,0
|
|
20230922,124000,438298240,2745,2745,2745,2745,2
|
|
20230922,123900,438292750,2745,2745,2745,2745,1317
|
|
20230922,123800,434677585,2745,2745,2745,2745,1
|
|
20230922,123700,434674840,2730,2730,2730,2730,500
|
|
20230922,123600,433309840,2740,2740,2740,2740,0
|
|
20230922,123500,433309840,2740,2740,2740,2740,500
|
|
20230922,123400,431939840,2740,2740,2740,2740,0
|
|
20230922,123300,431939840,2740,2740,2740,2740,1
|
|
20230922,123200,431937100,2725,2725,2725,2725,0
|
|
20230922,123100,431937100,2725,2725,2725,2725,392
|
|
20230922,123000,430868900,2725,2725,2725,2725,300
|
|
20230922,122900,430051400,2725,2730,2730,2725,600
|
|
20230922,122800,428415395,2745,2745,2745,2745,0
|
|
20230922,122700,428415395,2745,2745,2745,2745,1
|
|
20230922,122600,428412650,2745,2745,2745,2745,4
|
|
20230922,122500,428401670,2745,2745,2745,2745,101
|
|
20230922,122400,428124425,2725,2750,2750,2725,2
|
|
20230922,122300,428118950,2740,2725,2740,2725,701
|
|
20230922,122200,426208710,2725,2730,2730,2725,431
|
|
20230922,122100,425032130,2730,2730,2730,2730,0
|
|
20230922,122000,425032130,2730,2730,2730,2730,700
|
|
20230922,121900,423121130,2755,2755,2755,2755,67
|
|
20230922,121800,422936545,2730,2730,2730,2730,1012
|
|
20230922,121700,420173785,2730,2730,2730,2730,0
|
|
20230922,121600,420173785,2730,2735,2735,2730,80
|
|
20230922,121500,419955285,2730,2735,2735,2730,1043
|
|
20230922,121400,417106580,2735,2740,2740,2735,1001
|
|
20230922,121300,414367870,2740,2745,2745,2740,300
|
|
20230922,121200,413545850,2740,2740,2740,2740,0
|
|
20230922,121100,413545850,2740,2740,2740,2740,0
|
|
20230922,121000,413545850,2740,2740,2740,2740,0
|
|
20230922,120900,413545850,2740,2740,2740,2740,0
|
|
20230922,120800,413545850,2740,2740,2740,2740,0
|
|
20230922,120700,413545850,2740,2740,2740,2740,0
|
|
20230922,120600,413545850,2740,2740,2740,2740,0
|
|
20230922,120500,413545850,2740,2740,2740,2740,0
|
|
20230922,120400,413545850,2740,2740,2740,2740,0
|
|
20230922,120300,413545850,2740,2740,2740,2740,0
|
|
20230922,120200,413545850,2740,2740,2740,2740,0
|
|
20230922,120100,413545850,2740,2740,2740,2740,0
|
|
20230922,120000,413545850,2740,2740,2740,2740,629
|
|
20230922,115900,411822390,2760,2750,2760,2750,5
|
|
20230922,115800,411808615,2735,2735,2735,2735,1
|
|
20230922,115700,411805880,2755,2755,2755,2755,0
|
|
20230922,115600,411805880,2755,2755,2755,2755,0
|
|
20230922,115500,411805880,2755,2755,2755,2755,0
|
|
20230922,115400,411805880,2755,2755,2755,2755,0
|
|
20230922,115300,411805880,2755,2755,2755,2755,0
|
|
20230922,115200,411805880,2755,2755,2755,2755,0
|
|
20230922,115100,411805880,2755,2755,2755,2755,0
|
|
20230922,115000,411805880,2755,2755,2755,2755,0
|
|
20230922,114900,411805880,2755,2755,2755,2755,0
|
|
20230922,114800,411805880,2755,2755,2755,2755,0
|
|
20230922,114700,411805880,2755,2755,2755,2755,200
|
|
20230922,114600,411254880,2755,2750,2755,2750,802
|
|
20230922,114500,409049370,2750,2750,2750,2750,1
|
|
20230922,114400,409046620,2735,2735,2735,2735,0
|
|
20230922,114300,409046620,2735,2735,2735,2735,730
|
|
20230922,114200,407050070,2735,2735,2735,2735,0
|
|
20230922,114100,407050070,2735,2740,2740,2735,20
|
|
20230922,114000,406995320,2735,2735,2735,2735,0
|
|
20230922,113900,406995320,2735,2735,2735,2735,0
|
|
20230922,113800,406995320,2735,2735,2735,2735,0
|
|
20230922,113700,406995320,2735,2735,2735,2735,0
|
|
20230922,113600,406995320,2735,2735,2735,2735,400
|
|
20230922,113500,405901320,2735,2735,2735,2735,2470
|
|
20230922,113400,399145870,2735,2735,2735,2735,0
|
|
20230922,113300,399145870,2735,2735,2735,2735,0
|
|
20230922,113200,399145870,2735,2740,2740,2735,501
|
|
20230922,113100,397775415,2740,2740,2740,2740,25
|
|
20230922,113000,397706915,2740,2740,2740,2740,0
|
|
20230922,112900,397706915,2740,2740,2740,2740,0
|
|
20230922,112800,397706915,2740,2740,2740,2740,0
|
|
20230922,112700,397706915,2740,2740,2740,2740,67
|
|
20230922,112600,397523335,2740,2750,2750,2740,1004
|
|
20230922,112500,394771660,2750,2750,2750,2750,648
|
|
20230922,112400,392989660,2750,2750,2750,2750,0
|
|
20230922,112300,392989660,2750,2750,2750,2750,0
|
|
20230922,112200,392989660,2750,2750,2750,2750,34
|
|
20230922,112100,392896160,2750,2770,2770,2750,236
|
|
20230922,112000,392244440,2750,2750,2750,2750,2
|
|
20230922,111900,392238940,2750,2755,2755,2750,151
|
|
20230922,111800,391823675,2770,2770,2770,2770,0
|
|
20230922,111700,391823675,2770,2770,2770,2770,1
|
|
20230922,111600,391820905,2755,2755,2755,2755,303
|
|
20230922,111500,390986140,2770,2755,2770,2755,908
|
|
20230922,111400,388484585,2755,2770,2770,2755,2829
|
|
20230922,111300,380651255,2770,2765,2770,2765,722
|
|
20230922,111200,378651320,2770,2755,2770,2755,728
|
|
20230922,111100,376640190,2770,2770,2770,2755,694
|
|
20230922,111000,374727290,2760,2770,2770,2760,2141
|
|
20230922,110900,368799360,2770,2770,2770,2770,1
|
|
20230922,110800,368796590,2755,2755,2755,2755,95
|
|
20230922,110700,368534865,2770,2770,2770,2770,50
|
|
20230922,110600,368396365,2770,2775,2775,2770,130
|
|
20230922,110500,368036215,2775,2775,2775,2775,0
|
|
20230922,110400,368036215,2775,2755,2775,2750,2016
|
|
20230922,110300,362478650,2755,2760,2760,2755,2499
|
|
20230922,110200,355585770,2760,2760,2760,2760,1
|
|
20230922,110100,355583010,2755,2755,2755,2755,0
|
|
20230922,110000,355583010,2755,2755,2755,2755,0
|
|
20230922,105900,355583010,2755,2755,2755,2755,381
|
|
20230922,105800,354533355,2755,2755,2755,2755,0
|
|
20230922,105700,354533355,2755,2755,2755,2755,20
|
|
20230922,105600,354478255,2760,2760,2760,2760,1
|
|
20230922,105500,354475495,2755,2755,2755,2755,197
|
|
20230922,105400,353932760,2755,2755,2755,2755,10
|
|
20230922,105300,353905210,2755,2755,2755,2755,0
|
|
20230922,105200,353905210,2755,2755,2755,2755,310
|
|
20230922,105100,353051160,2755,2755,2755,2755,304
|
|
20230922,105000,352213640,2755,2755,2755,2755,64
|
|
20230922,104900,352037320,2755,2755,2755,2755,30
|
|
20230922,104800,351954670,2755,2755,2755,2755,163
|
|
20230922,104700,351505605,2755,2750,2755,2750,139
|
|
20230922,104600,351122855,2750,2745,2750,2735,3596
|
|
20230922,104500,341254260,2745,2745,2745,2745,44
|
|
20230922,104400,341133480,2745,2735,2745,2735,405
|
|
20230922,104300,340024755,2740,2740,2740,2740,40
|
|
20230922,104200,339915155,2735,2735,2735,2735,0
|
|
20230922,104100,339915155,2735,2735,2735,2735,32
|
|
20230922,104000,339827635,2745,2745,2745,2745,0
|
|
20230922,103900,339827635,2745,2745,2745,2745,200
|
|
20230922,103800,339278635,2745,2745,2745,2745,100
|
|
20230922,103700,339004135,2745,2745,2745,2745,102
|
|
20230922,103600,338724145,2745,2745,2745,2745,1
|
|
20230922,103500,338721400,2745,2745,2745,2745,1
|
|
20230922,103400,338718655,2730,2735,2735,2730,900
|
|
20230922,103300,336260400,2745,2745,2745,2745,111
|
|
20230922,103200,335955705,2745,2745,2745,2745,0
|
|
20230922,103100,335955705,2745,2745,2745,2745,11
|
|
20230922,103000,335925510,2730,2745,2745,2730,13
|
|
20230922,102900,335889840,2750,2750,2750,2750,10
|
|
20230922,102800,335862340,2750,2750,2750,2750,1
|
|
20230922,102700,335859590,2740,2735,2740,2725,3109
|
|
20230922,102600,327341530,2740,2730,2740,2730,4064
|
|
20230922,102500,316244225,2730,2715,2730,2715,6
|
|
20230922,102400,316227860,2730,2725,2730,2725,3
|
|
20230922,102300,316219680,2725,2720,2725,2720,1764
|
|
20230922,102200,311421595,2715,2715,2715,2715,418
|
|
20230922,102100,310286725,2715,2715,2715,2715,0
|
|
20230922,102000,310286725,2715,2715,2715,2715,4677
|
|
20230922,101900,297588670,2715,2715,2715,2715,0
|
|
20230922,101800,297588670,2715,2720,2720,2715,443
|
|
20230922,101700,296384925,2720,2720,2720,2720,928
|
|
20230922,101600,293860765,2720,2720,2720,2720,457
|
|
20230922,101500,292617725,2720,2720,2720,2720,59
|
|
20230922,101400,292457245,2720,2720,2720,2715,869
|
|
20230922,101300,290093965,2720,2720,2720,2720,0
|
|
20230922,101200,290093965,2720,2720,2720,2710,2347
|
|
20230922,101100,283723435,2720,2720,2720,2720,525
|
|
20230922,101000,282295435,2720,2720,2720,2720,35
|
|
20230922,100900,282200235,2720,2710,2720,2710,260
|
|
20230922,100800,281494635,2710,2715,2715,2710,181
|
|
20230922,100700,281004025,2710,2710,2710,2710,17
|
|
20230922,100600,280957955,2720,2720,2720,2720,266
|
|
20230922,100500,280234435,2720,2720,2720,2715,449
|
|
20230922,100400,279013350,2730,2730,2730,2730,0
|
|
20230922,100300,279013350,2730,2715,2730,2715,30
|
|
20230922,100200,278931885,2715,2715,2715,2715,1186
|
|
20230922,100100,275711895,2720,2720,2720,2720,797
|
|
20230922,100000,273544055,2730,2730,2730,2730,301
|
|
20230922,095900,272722325,2720,2720,2720,2720,253
|
|
20230922,095800,272034165,2730,2730,2730,2730,1
|
|
20230922,095700,272031435,2730,2720,2730,2715,2166
|
|
20230922,095600,266146975,2735,2735,2735,2735,28
|
|
20230922,095500,266070395,2735,2735,2735,2735,368
|
|
20230922,095400,265063915,2715,2715,2715,2715,0
|
|
20230922,095300,265063915,2715,2715,2735,2715,1752
|
|
20230922,095200,260307200,2730,2720,2730,2720,1755
|
|
20230922,095100,255532720,2720,2720,2720,2720,1335
|
|
20230922,095000,251901520,2730,2720,2730,2720,11
|
|
20230922,094900,251871590,2720,2720,2720,2720,2935
|
|
20230922,094800,243888390,2730,2730,2730,2730,200
|
|
20230922,094700,243342390,2720,2720,2720,2720,370
|
|
20230922,094600,242335990,2730,2730,2730,2730,2
|
|
20230922,094500,242330530,2730,2730,2735,2730,2210
|
|
20230922,094400,236297010,2730,2730,2730,2730,80
|
|
20230922,094300,236078610,2735,2735,2735,2720,154
|
|
20230922,094200,235659370,2735,2735,2735,2735,75
|
|
20230922,094100,235454245,2735,2725,2735,2720,1703
|
|
20230922,094000,230817985,2735,2735,2735,2735,13
|
|
20230922,093900,230782430,2725,2730,2730,2725,500
|
|
20230922,093800,229419830,2740,2740,2740,2740,4
|
|
20230922,093700,229408870,2740,2725,2740,2725,7
|
|
20230922,093600,229389720,2725,2730,2745,2725,51
|
|
20230922,093500,229250715,2725,2730,2730,2725,422
|
|
20230922,093400,228099875,2730,2730,2730,2730,0
|
|
20230922,093300,228099875,2730,2730,2730,2730,105
|
|
20230922,093200,227813225,2750,2750,2750,2730,10
|
|
20230922,093100,227785845,2750,2750,2750,2750,2
|
|
20230922,093000,227780345,2730,2735,2735,2730,80
|
|
20230922,092900,227561670,2765,2745,2770,2745,652
|
|
20230922,092800,225762795,2725,2725,2745,2725,174
|
|
20230922,092700,225288625,2720,2745,2745,2720,3110
|
|
20230922,092600,216816160,2750,2755,2770,2740,1005
|
|
20230922,092500,214050415,2780,2770,2780,2770,2103
|
|
20230922,092400,208217875,2755,2730,2760,2730,3280
|
|
20230922,092300,199172165,2730,2730,2730,2730,0
|
|
20230922,092200,199172165,2730,2730,2730,2730,560
|
|
20230922,092100,197643365,2730,2730,2730,2730,1281
|
|
20230922,092000,194146235,2730,2740,2750,2730,2852
|
|
20230922,091900,186346525,2755,2745,2760,2745,1002
|
|
20230922,091800,183586020,2745,2740,2755,2740,12192
|
|
20230922,091700,150025165,2745,2740,2745,2720,967
|
|
20230922,091600,147393900,2740,2735,2740,2735,364
|
|
20230922,091500,146398310,2740,2740,2740,2740,15
|
|
20230922,091400,146357210,2740,2740,2740,2740,6
|
|
20230922,091300,146340770,2715,2740,2745,2710,5597
|
|
20230922,091200,131119320,2735,2730,2735,2725,11085
|
|
20230922,091100,100911850,2725,2725,2730,2725,441
|
|
20230922,091000,99709970,2715,2715,2715,2715,100
|
|
20230922,090900,99438470,2715,2710,2715,2710,394
|
|
20230922,090800,98369310,2710,2695,2715,2675,3856
|
|
20230922,090700,87964445,2675,2690,2695,2670,2994
|
|
20230922,090600,79960425,2670,2695,2695,2670,7817
|
|
20230922,090500,59063190,2700,2700,2700,2700,309
|
|
20230922,090400,58228890,2700,2690,2700,2680,1411
|
|
20230922,090300,54433480,2690,2705,2705,2680,3698
|
|
20230922,090200,44510925,2705,2735,2735,2680,6213
|
|
20230922,090100,27805280,2735,2705,2735,2705,1598
|
|
20230922,090000,23481560,2750,2705,2750,2705,7060
|