598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185500,3729219700,2675,2675,2675,2675,34398
|
|
20230927,185400,3729219700,2675,2675,2675,2675,0
|
|
20230927,185300,3729219700,2675,2675,2675,2675,0
|
|
20230927,185200,3729219700,2675,2675,2675,2675,0
|
|
20230927,185100,3729219700,2675,2675,2675,2675,0
|
|
20230927,185000,3729219700,2675,2675,2675,2675,0
|
|
20230927,184900,3729219700,2675,2675,2675,2675,0
|
|
20230927,184800,3729219700,2675,2675,2675,2675,0
|
|
20230927,184700,3729219700,2675,2675,2675,2675,0
|
|
20230927,184600,3729219700,2675,2675,2675,2675,0
|
|
20230927,184500,3729219700,2675,2675,2675,2675,0
|
|
20230927,184400,3729219700,2675,2675,2675,2675,0
|
|
20230927,184300,3729219700,2675,2675,2675,2675,0
|
|
20230927,184200,3729219700,2675,2675,2675,2675,0
|
|
20230927,184100,3729219700,2675,2675,2675,2675,0
|
|
20230927,184000,3729219700,2675,2675,2675,2675,0
|
|
20230927,183900,3729219700,2675,2675,2675,2675,0
|
|
20230927,183800,3729219700,2675,2675,2675,2675,0
|
|
20230927,183700,3729219700,2675,2675,2675,2675,0
|
|
20230927,183600,3729219700,2675,2675,2675,2675,0
|
|
20230927,183500,3729219700,2675,2675,2675,2675,0
|
|
20230927,183400,3729219700,2675,2675,2675,2675,0
|
|
20230927,183300,3729219700,2675,2675,2675,2675,0
|
|
20230927,183200,3729219700,2675,2675,2675,2675,0
|
|
20230927,183100,3729219700,2675,2675,2675,2675,0
|
|
20230927,183000,3729219700,2675,2675,2675,2675,0
|
|
20230927,182900,3729219700,2675,2675,2675,2675,0
|
|
20230927,182800,3729219700,2675,2675,2675,2675,0
|
|
20230927,182700,3729219700,2675,2675,2675,2675,0
|
|
20230927,182600,3729219700,2675,2675,2675,2675,0
|
|
20230927,182500,3729219700,2675,2675,2675,2675,34398
|
|
20230927,182400,3729219700,2675,2675,2675,2675,0
|
|
20230927,182300,3729219700,2675,2675,2675,2675,0
|
|
20230927,182200,3729219700,2675,2675,2675,2675,0
|
|
20230927,182100,3729219700,2675,2675,2675,2675,0
|
|
20230927,182000,3729219700,2675,2675,2675,2675,0
|
|
20230927,181900,3729219700,2675,2675,2675,2675,0
|
|
20230927,181800,3729219700,2675,2675,2675,2675,0
|
|
20230927,181700,3729219700,2675,2675,2675,2675,0
|
|
20230927,181600,3729219700,2675,2675,2675,2675,0
|
|
20230927,181500,3729219700,2675,2675,2675,2675,0
|
|
20230927,181400,3729219700,2675,2675,2675,2675,0
|
|
20230927,181300,3729219700,2675,2675,2675,2675,0
|
|
20230927,181200,3729219700,2675,2675,2675,2675,0
|
|
20230927,181100,3729219700,2675,2675,2675,2675,0
|
|
20230927,181000,3729219700,2675,2675,2675,2675,0
|
|
20230927,180900,3729219700,2675,2675,2675,2675,0
|
|
20230927,180800,3729219700,2675,2675,2675,2675,0
|
|
20230927,180700,3729219700,2675,2675,2675,2675,0
|
|
20230927,180600,3729219700,2675,2675,2675,2675,0
|
|
20230927,180500,3729219700,2675,2675,2675,2675,0
|
|
20230927,180400,3729219700,2675,2675,2675,2675,0
|
|
20230927,180300,3729219700,2675,2675,2675,2675,0
|
|
20230927,180200,3729219700,2675,2675,2675,2675,0
|
|
20230927,180100,3729219700,2675,2675,2675,2675,0
|
|
20230927,180000,3729219700,2675,2675,2675,2675,0
|
|
20230927,175900,3729219700,2675,2675,2675,2675,0
|
|
20230927,175800,3729219700,2675,2675,2675,2675,0
|
|
20230927,175700,3729219700,2675,2675,2675,2675,0
|
|
20230927,175600,3729219700,2675,2675,2675,2675,0
|
|
20230927,175500,3729219700,2675,2675,2675,2675,34398
|
|
20230927,175400,3729219700,2675,2675,2675,2675,0
|
|
20230927,175300,3729219700,2675,2675,2675,2675,0
|
|
20230927,175200,3729219700,2675,2675,2675,2675,0
|
|
20230927,175100,3729219700,2675,2675,2675,2675,0
|
|
20230927,175000,3729219700,2675,2675,2675,2675,0
|
|
20230927,174900,3729219700,2675,2675,2675,2675,0
|
|
20230927,174800,3729219700,2675,2675,2675,2675,0
|
|
20230927,174700,3729219700,2675,2675,2675,2675,0
|
|
20230927,174600,3729219700,2675,2675,2675,2675,0
|
|
20230927,174500,3729219700,2675,2675,2675,2675,0
|
|
20230927,174400,3729219700,2675,2675,2675,2675,0
|
|
20230927,174300,3729219700,2675,2675,2675,2675,0
|
|
20230927,174200,3729219700,2675,2675,2675,2675,0
|
|
20230927,174100,3729219700,2675,2675,2675,2675,0
|
|
20230927,174000,3729219700,2675,2675,2675,2675,0
|
|
20230927,173900,3729219700,2675,2675,2675,2675,0
|
|
20230927,173800,3729219700,2675,2675,2675,2675,0
|
|
20230927,173700,3729219700,2675,2675,2675,2675,0
|
|
20230927,173600,3729219700,2675,2675,2675,2675,0
|
|
20230927,173500,3729219700,2675,2675,2675,2675,0
|
|
20230927,173400,3729219700,2675,2675,2675,2675,0
|
|
20230927,173300,3729219700,2675,2675,2675,2675,0
|
|
20230927,173200,3729219700,2675,2675,2675,2675,0
|
|
20230927,173100,3729219700,2675,2675,2675,2675,0
|
|
20230927,173000,3729219700,2675,2675,2675,2675,0
|
|
20230927,172900,3729219700,2675,2675,2675,2675,0
|
|
20230927,172800,3729219700,2675,2675,2675,2675,0
|
|
20230927,172700,3729219700,2675,2675,2675,2675,0
|
|
20230927,172600,3729219700,2675,2675,2675,2675,0
|
|
20230927,172500,3729219700,2675,2675,2675,2675,34398
|
|
20230927,172400,3729219700,2675,2675,2675,2675,0
|
|
20230927,172300,3729219700,2675,2675,2675,2675,0
|
|
20230927,172200,3729219700,2675,2675,2675,2675,0
|
|
20230927,172100,3729219700,2675,2675,2675,2675,0
|
|
20230927,172000,3729219700,2675,2675,2675,2675,0
|
|
20230927,171900,3729219700,2675,2675,2675,2675,0
|
|
20230927,171800,3729219700,2675,2675,2675,2675,0
|
|
20230927,171700,3729219700,2675,2675,2675,2675,0
|
|
20230927,171600,3729219700,2675,2675,2675,2675,0
|
|
20230927,171500,3729219700,2675,2675,2675,2675,0
|
|
20230927,171400,3729219700,2675,2675,2675,2675,0
|
|
20230927,171300,3729219700,2675,2675,2675,2675,0
|
|
20230927,171200,3729219700,2675,2675,2675,2675,0
|
|
20230927,171100,3729219700,2675,2675,2675,2675,0
|
|
20230927,171000,3729219700,2675,2675,2675,2675,0
|
|
20230927,170900,3729219700,2675,2675,2675,2675,0
|
|
20230927,170800,3729219700,2675,2675,2675,2675,0
|
|
20230927,170700,3729219700,2675,2675,2675,2675,0
|
|
20230927,170600,3729219700,2675,2675,2675,2675,0
|
|
20230927,170500,3729219700,2675,2675,2675,2675,0
|
|
20230927,170400,3729219700,2675,2675,2675,2675,0
|
|
20230927,170300,3729219700,2675,2675,2675,2675,0
|
|
20230927,170200,3729219700,2675,2675,2675,2675,0
|
|
20230927,170100,3729219700,2675,2675,2675,2675,0
|
|
20230927,170000,3729219700,2675,2675,2675,2675,0
|
|
20230927,165900,3729219700,2675,2675,2675,2675,0
|
|
20230927,165800,3729219700,2675,2675,2675,2675,0
|
|
20230927,165700,3729219700,2675,2675,2675,2675,0
|
|
20230927,165600,3729219700,2675,2675,2675,2675,0
|
|
20230927,165500,3729219700,2675,2675,2675,2675,34398
|
|
20230927,165400,3729219700,2675,2675,2675,2675,0
|
|
20230927,165300,3729219700,2675,2675,2675,2675,0
|
|
20230927,165200,3729219700,2675,2675,2675,2675,0
|
|
20230927,165100,3729219700,2675,2675,2675,2675,0
|
|
20230927,165000,3729219700,2675,2675,2675,2675,0
|
|
20230927,164900,3729219700,2675,2675,2675,2675,0
|
|
20230927,164800,3729219700,2675,2675,2675,2675,0
|
|
20230927,164700,3729219700,2675,2675,2675,2675,0
|
|
20230927,164600,3729219700,2675,2675,2675,2675,0
|
|
20230927,164500,3729219700,2675,2675,2675,2675,0
|
|
20230927,164400,3729219700,2675,2675,2675,2675,0
|
|
20230927,164300,3729219700,2675,2675,2675,2675,0
|
|
20230927,164200,3729219700,2675,2675,2675,2675,0
|
|
20230927,164100,3729219700,2675,2675,2675,2675,0
|
|
20230927,164000,3729219700,2675,2675,2675,2675,0
|
|
20230927,163900,3729219700,2675,2675,2675,2675,0
|
|
20230927,163800,3729219700,2675,2675,2675,2675,0
|
|
20230927,163700,3729219700,2675,2675,2675,2675,0
|
|
20230927,163600,3729219700,2675,2675,2675,2675,0
|
|
20230927,163500,3729219700,2675,2675,2675,2675,0
|
|
20230927,163400,3729219700,2675,2675,2675,2675,0
|
|
20230927,163300,3729219700,2675,2675,2675,2675,0
|
|
20230927,163200,3729219700,2675,2675,2675,2675,0
|
|
20230927,163100,3729219700,2675,2675,2675,2675,0
|
|
20230927,163000,3729219700,2675,2675,2675,2675,0
|
|
20230927,162900,3729219700,2675,2675,2675,2675,0
|
|
20230927,162800,3729219700,2675,2675,2675,2675,0
|
|
20230927,162700,3729219700,2675,2675,2675,2675,0
|
|
20230927,162600,3729219700,2675,2675,2675,2675,0
|
|
20230927,162500,3729219700,2675,2675,2675,2675,34398
|
|
20230927,162400,3729219700,2675,2675,2675,2675,0
|
|
20230927,162300,3729219700,2675,2675,2675,2675,0
|
|
20230927,162200,3729219700,2675,2675,2675,2675,0
|
|
20230927,162100,3729219700,2675,2675,2675,2675,0
|
|
20230927,162000,3729219700,2675,2675,2675,2675,0
|
|
20230927,161900,3729219700,2675,2675,2675,2675,0
|
|
20230927,161800,3729219700,2675,2675,2675,2675,0
|
|
20230927,161700,3729219700,2675,2675,2675,2675,0
|
|
20230927,161600,3729219700,2675,2675,2675,2675,0
|
|
20230927,161500,3729219700,2675,2675,2675,2675,0
|
|
20230927,161400,3729219700,2675,2675,2675,2675,0
|
|
20230927,161300,3729219700,2675,2675,2675,2675,0
|
|
20230927,161200,3729219700,2675,2675,2675,2675,0
|
|
20230927,161100,3729219700,2675,2675,2675,2675,0
|
|
20230927,161000,3729219700,2675,2675,2675,2675,0
|
|
20230927,160900,3729219700,2675,2675,2675,2675,0
|
|
20230927,160800,3729219700,2675,2675,2675,2675,0
|
|
20230927,160700,3729219700,2675,2675,2675,2675,0
|
|
20230927,160600,3729219700,2675,2675,2675,2675,0
|
|
20230927,160500,3729219700,2675,2675,2675,2675,0
|
|
20230927,160400,3729219700,2675,2675,2675,2675,0
|
|
20230927,160300,3729219700,2675,2675,2675,2675,0
|
|
20230927,160200,3729219700,2675,2675,2675,2675,0
|
|
20230927,160100,3729219700,2675,2675,2675,2675,0
|
|
20230927,160000,3729219700,2675,2675,2675,2675,0
|
|
20230927,155900,3729219700,2675,2675,2675,2675,0
|
|
20230927,155800,3729219700,2675,2675,2675,2675,0
|
|
20230927,155700,3729219700,2675,2675,2675,2675,0
|
|
20230927,155600,3729219700,2675,2675,2675,2675,0
|
|
20230927,155500,3729219700,2675,2675,2675,2675,34398
|
|
20230927,155400,3729219700,2675,2675,2675,2675,0
|
|
20230927,155300,3729219700,2675,2675,2675,2675,0
|
|
20230927,155200,3729219700,2675,2675,2675,2675,0
|
|
20230927,155100,3729219700,2675,2675,2675,2675,0
|
|
20230927,155000,3729219700,2675,2675,2675,2675,0
|
|
20230927,154900,3729219700,2675,2675,2675,2675,0
|
|
20230927,154800,3729219700,2675,2675,2675,2675,0
|
|
20230927,154700,3729219700,2675,2675,2675,2675,0
|
|
20230927,154600,3729219700,2675,2675,2675,2675,0
|
|
20230927,154500,3729219700,2675,2675,2675,2675,0
|
|
20230927,154400,3729219700,2675,2675,2675,2675,0
|
|
20230927,154300,3729219700,2675,2675,2675,2675,0
|
|
20230927,154200,3729219700,2675,2675,2675,2675,0
|
|
20230927,154100,3729219700,2675,2675,2675,2675,0
|
|
20230927,154000,3729219700,2675,2675,2675,2675,0
|
|
20230927,153900,3729219700,2675,2675,2675,2675,0
|
|
20230927,153800,3729219700,2675,2675,2675,2675,0
|
|
20230927,153700,3729219700,2675,2675,2675,2675,0
|
|
20230927,153600,3729219700,2675,2675,2675,2675,0
|
|
20230927,153500,3729219700,2675,2675,2675,2675,0
|
|
20230927,153400,3729219700,2675,2675,2675,2675,0
|
|
20230927,153300,3729219700,2675,2675,2675,2675,0
|
|
20230927,153200,3729219700,2675,2675,2675,2675,0
|
|
20230927,153100,3729219700,2675,2675,2675,2675,0
|
|
20230927,153000,3729219700,2675,2675,2675,2675,34398
|
|
20230927,152900,3637205050,2700,2700,2700,2700,0
|
|
20230927,152800,3637205050,2700,2700,2700,2700,0
|
|
20230927,152700,3637205050,2700,2700,2700,2700,0
|
|
20230927,152600,3637205050,2700,2700,2700,2700,0
|
|
20230927,152500,3637205050,2700,2700,2700,2700,0
|
|
20230927,152400,3637205050,2700,2700,2700,2700,0
|
|
20230927,152300,3637205050,2700,2700,2700,2700,0
|
|
20230927,152200,3637205050,2700,2700,2700,2700,0
|
|
20230927,152100,3637205050,2700,2700,2700,2700,0
|
|
20230927,152000,3637205050,2700,2700,2700,2700,0
|
|
20230927,151900,3637205050,2700,2680,2700,2680,10011
|
|
20230927,151800,3610334935,2680,2685,2685,2680,7538
|
|
20230927,151700,3590110405,2685,2685,2685,2685,1734
|
|
20230927,151600,3585454615,2685,2685,2685,2680,4010
|
|
20230927,151500,3574701510,2685,2685,2685,2685,1528
|
|
20230927,151400,3570598830,2680,2685,2690,2680,7465
|
|
20230927,151300,3550557805,2690,2685,2690,2685,2284
|
|
20230927,151200,3544419745,2680,2690,2690,2680,3374
|
|
20230927,151100,3535355840,2685,2690,2690,2685,916
|
|
20230927,151000,3532894300,2685,2690,2690,2685,510
|
|
20230927,150900,3531522450,2685,2690,2690,2685,7272
|
|
20230927,150800,3511966270,2690,2690,2690,2685,1871
|
|
20230927,150700,3506938270,2685,2685,2685,2685,15
|
|
20230927,150600,3506897995,2685,2690,2690,2685,12959
|
|
20230927,150500,3472051605,2690,2695,2695,2685,4696
|
|
20230927,150400,3459429965,2690,2690,2690,2690,527
|
|
20230927,150300,3458012335,2690,2690,2690,2690,1034
|
|
20230927,150200,3455230875,2690,2695,2695,2690,297
|
|
20230927,150100,3454431920,2695,2690,2695,2690,676
|
|
20230927,150000,3452610380,2695,2690,2695,2680,11851
|
|
20230927,145900,3420825570,2690,2700,2700,2690,4865
|
|
20230927,145800,3407725990,2700,2700,2700,2700,177
|
|
20230927,145700,3407248090,2700,2700,2700,2700,114
|
|
20230927,145600,3406940290,2700,2700,2700,2700,338
|
|
20230927,145500,3406027690,2700,2700,2700,2700,1498
|
|
20230927,145400,3401983090,2700,2700,2700,2695,307
|
|
20230927,145300,3401155690,2695,2700,2700,2690,3531
|
|
20230927,145200,3391644435,2695,2700,2700,2695,550
|
|
20230927,145100,3390159535,2700,2690,2700,2690,471
|
|
20230927,145000,3388890255,2690,2695,2700,2690,738
|
|
20230927,144900,3386902255,2700,2695,2700,2690,5080
|
|
20230927,144800,3373231845,2700,2695,2700,2695,1534
|
|
20230927,144700,3369096470,2695,2695,2695,2695,4123
|
|
20230927,144600,3357984985,2695,2690,2695,2690,1254
|
|
20230927,144500,3354607955,2695,2690,2695,2690,53
|
|
20230927,144400,3354465370,2690,2690,2690,2690,2025
|
|
20230927,144300,3349018120,2690,2685,2690,2685,252
|
|
20230927,144200,3348341490,2685,2690,2695,2685,5737
|
|
20230927,144100,3332923035,2690,2675,2690,2675,15525
|
|
20230927,144000,3291259275,2675,2680,2680,2675,364
|
|
20230927,143900,3290284575,2680,2680,2680,2680,182
|
|
20230927,143800,3289796815,2680,2680,2685,2680,315
|
|
20230927,143700,3288952605,2680,2680,2680,2680,1262
|
|
20230927,143600,3285570445,2680,2685,2685,2680,365
|
|
20230927,143500,3284591235,2685,2680,2685,2675,814
|
|
20230927,143400,3282410895,2675,2675,2675,2675,2440
|
|
20230927,143300,3275883895,2675,2675,2675,2675,3046
|
|
20230927,143200,3267735845,2675,2675,2675,2675,52
|
|
20230927,143100,3267596745,2670,2670,2670,2670,324
|
|
20230927,143000,3266731665,2670,2665,2670,2665,1871
|
|
20230927,142900,3261742120,2665,2670,2670,2665,3193
|
|
20230927,142800,3253231680,2670,2670,2675,2670,3186
|
|
20230927,142700,3244724950,2670,2675,2675,2670,1237
|
|
20230927,142600,3241418485,2675,2675,2675,2675,1011
|
|
20230927,142500,3238714060,2675,2675,2675,2675,1001
|
|
20230927,142400,3236036385,2670,2670,2670,2670,100
|
|
20230927,142300,3235769385,2670,2675,2675,2670,312
|
|
20230927,142200,3234936285,2670,2670,2675,2670,1603
|
|
20230927,142100,3230653485,2675,2680,2680,2675,3203
|
|
20230927,142000,3222085410,2685,2680,2685,2680,200
|
|
20230927,141900,3221548910,2685,2680,2685,2680,926
|
|
20230927,141800,3219067215,2680,2680,2680,2675,335
|
|
20230927,141700,3218170415,2680,2680,2680,2680,1323
|
|
20230927,141600,3214624775,2675,2675,2675,2670,1948
|
|
20230927,141500,3209414875,2675,2670,2675,2670,32
|
|
20230927,141400,3209329325,2670,2670,2670,2670,8
|
|
20230927,141300,3209307965,2670,2670,2675,2670,3031
|
|
20230927,141200,3201215095,2675,2675,2680,2675,2697
|
|
20230927,141100,3194000315,2675,2675,2675,2670,251
|
|
20230927,141000,3193329140,2670,2670,2670,2670,1001
|
|
20230927,140900,3190656470,2670,2670,2670,2670,1
|
|
20230927,140800,3190653800,2665,2670,2670,2665,514
|
|
20230927,140700,3189283875,2665,2665,2670,2665,2788
|
|
20230927,140600,3181853845,2665,2670,2675,2665,5593
|
|
20230927,140500,3166944395,2670,2675,2675,2670,5302
|
|
20230927,140400,3152786735,2680,2680,2680,2680,0
|
|
20230927,140300,3152786735,2680,2680,2680,2680,1
|
|
20230927,140200,3152784055,2675,2675,2675,2675,223
|
|
20230927,140100,3152187530,2675,2675,2675,2675,112
|
|
20230927,140000,3151887930,2675,2675,2675,2675,1517
|
|
20230927,135900,3147829955,2670,2670,2670,2670,0
|
|
20230927,135800,3147829955,2670,2670,2670,2670,2333
|
|
20230927,135700,3141600845,2675,2680,2680,2665,10156
|
|
20230927,135600,3114520830,2675,2675,2675,2675,315
|
|
20230927,135500,3113678205,2675,2675,2675,2675,853
|
|
20230927,135400,3111396430,2675,2680,2680,2675,598
|
|
20230927,135300,3109796630,2680,2675,2680,2675,1319
|
|
20230927,135200,3106262110,2680,2680,2680,2680,501
|
|
20230927,135100,3104919430,2670,2670,2670,2670,1700
|
|
20230927,135000,3100380430,2675,2675,2675,2670,2490
|
|
20230927,134900,3093727985,2680,2675,2680,2675,347
|
|
20230927,134800,3092798225,2680,2670,2685,2670,436
|
|
20230927,134700,3091632900,2670,2680,2680,2670,3324
|
|
20230927,134600,3082752080,2680,2685,2685,2680,1149
|
|
20230927,134500,3079669895,2685,2685,2685,2685,0
|
|
20230927,134400,3079669895,2685,2675,2685,2675,1636
|
|
20230927,134300,3075285415,2675,2680,2680,2675,339
|
|
20230927,134200,3074378405,2680,2685,2685,2680,821
|
|
20230927,134100,3072175860,2685,2685,2685,2685,3850
|
|
20230927,134000,3061838610,2685,2675,2685,2675,1905
|
|
20230927,133900,3056737880,2670,2680,2680,2670,3343
|
|
20230927,133800,3047805450,2685,2680,2685,2680,114
|
|
20230927,133700,3047499925,2675,2685,2685,2675,5226
|
|
20230927,133600,3033513640,2685,2690,2690,2685,1517
|
|
20230927,133500,3029438495,2690,2690,2690,2690,84
|
|
20230927,133400,3029212535,2690,2685,2690,2685,747
|
|
20230927,133300,3027204110,2685,2690,2690,2685,370
|
|
20230927,133200,3026210310,2690,2685,2690,2685,23
|
|
20230927,133100,3026148445,2690,2685,2690,2685,465
|
|
20230927,133000,3024898615,2690,2700,2700,2690,432
|
|
20230927,132900,3023736335,2700,2700,2700,2695,1017
|
|
20230927,132800,3020991325,2700,2695,2720,2695,3357
|
|
20230927,132700,3011894300,2695,2695,2695,2695,0
|
|
20230927,132600,3011894300,2695,2695,2695,2695,390
|
|
20230927,132500,3010843250,2685,2685,2685,2685,1253
|
|
20230927,132400,3007478945,2685,2685,2685,2685,0
|
|
20230927,132300,3007478945,2685,2680,2685,2675,97
|
|
20230927,132200,3007218940,2685,2680,2685,2680,1125
|
|
20230927,132100,3004203060,2680,2685,2685,2680,201
|
|
20230927,132000,3003663380,2685,2680,2685,2680,444
|
|
20230927,131900,3002473440,2680,2690,2690,2680,123
|
|
20230927,131800,3002143000,2690,2685,2690,2685,2228
|
|
20230927,131700,2996160520,2685,2690,2690,2675,4024
|
|
20230927,131600,2985391670,2675,2690,2695,2675,7195
|
|
20230927,131500,2966084670,2690,2685,2690,2685,66
|
|
20230927,131400,2965907135,2685,2695,2695,2685,1054
|
|
20230927,131300,2963076880,2690,2690,2695,2685,822
|
|
20230927,131200,2960866975,2695,2695,2695,2695,1
|
|
20230927,131100,2960864280,2695,2695,2695,2690,2195
|
|
20230927,131000,2954951260,2700,2700,2700,2700,216
|
|
20230927,130900,2954368060,2700,2705,2710,2695,1116
|
|
20230927,130800,2951353930,2700,2705,2705,2700,41
|
|
20230927,130700,2951243030,2705,2710,2710,2705,2995
|
|
20230927,130600,2943140565,2710,2710,2710,2710,0
|
|
20230927,130500,2943140565,2710,2710,2710,2710,314
|
|
20230927,130400,2942289625,2705,2710,2710,2705,21
|
|
20230927,130300,2942232765,2710,2715,2715,2710,2163
|
|
20230927,130200,2936370780,2715,2715,2715,2715,0
|
|
20230927,130100,2936370780,2715,2720,2720,2715,5248
|
|
20230927,130000,2922122400,2720,2720,2720,2720,100
|
|
20230927,125900,2921850400,2720,2715,2720,2715,167
|
|
20230927,125800,2921396985,2715,2715,2715,2715,500
|
|
20230927,125700,2920039485,2710,2710,2710,2710,195
|
|
20230927,125600,2919511035,2710,2710,2715,2710,143
|
|
20230927,125500,2919123490,2710,2705,2710,2705,1548
|
|
20230927,125400,2914931060,2700,2700,2700,2700,1004
|
|
20230927,125300,2912220260,2700,2700,2700,2700,0
|
|
20230927,125200,2912220260,2700,2700,2700,2700,1
|
|
20230927,125100,2912217560,2705,2705,2705,2705,2
|
|
20230927,125000,2912212150,2700,2695,2700,2695,644
|
|
20230927,124900,2910475015,2695,2695,2695,2695,254
|
|
20230927,124800,2909790485,2690,2690,2690,2690,0
|
|
20230927,124700,2909790485,2690,2690,2690,2690,0
|
|
20230927,124600,2909790485,2690,2685,2690,2685,61
|
|
20230927,124500,2909626400,2690,2690,2690,2690,692
|
|
20230927,124400,2907764920,2690,2690,2690,2690,565
|
|
20230927,124300,2906245070,2690,2690,2690,2690,0
|
|
20230927,124200,2906245070,2690,2690,2690,2685,3002
|
|
20230927,124100,2898174885,2690,2685,2690,2685,1241
|
|
20230927,124000,2894842785,2685,2685,2685,2685,506
|
|
20230927,123900,2893484175,2690,2690,2690,2690,21
|
|
20230927,123800,2893427685,2680,2690,2690,2675,6225
|
|
20230927,123700,2876751960,2690,2680,2690,2680,56
|
|
20230927,123600,2876601680,2690,2690,2690,2690,10
|
|
20230927,123500,2876574780,2690,2680,2690,2670,3306
|
|
20230927,123400,2867723435,2690,2690,2690,2675,16969
|
|
20230927,123300,2822261625,2700,2695,2700,2695,963
|
|
20230927,123200,2819666025,2695,2695,2695,2695,1860
|
|
20230927,123100,2814653325,2695,2695,2695,2695,477
|
|
20230927,123000,2813367810,2700,2700,2700,2695,1283
|
|
20230927,122900,2809906210,2700,2700,2700,2700,0
|
|
20230927,122800,2809906210,2700,2700,2700,2700,0
|
|
20230927,122700,2809906210,2700,2700,2700,2700,404
|
|
20230927,122600,2808815410,2695,2695,2695,2690,511
|
|
20230927,122500,2807439175,2695,2695,2695,2695,5
|
|
20230927,122400,2807425700,2690,2690,2690,2690,1020
|
|
20230927,122300,2804681900,2690,2695,2695,2690,343
|
|
20230927,122200,2803759225,2695,2690,2695,2680,4928
|
|
20230927,122100,2790499810,2695,2690,2695,2690,230
|
|
20230927,122000,2789880260,2690,2690,2690,2690,250
|
|
20230927,121900,2789207760,2690,2685,2690,2685,705
|
|
20230927,121800,2787314810,2690,2690,2690,2690,0
|
|
20230927,121700,2787314810,2690,2685,2690,2685,305
|
|
20230927,121600,2786495860,2685,2695,2695,2685,3418
|
|
20230927,121500,2777307830,2695,2695,2695,2695,196
|
|
20230927,121400,2776779610,2690,2695,2695,2690,1254
|
|
20230927,121300,2773406085,2695,2695,2695,2695,21
|
|
20230927,121200,2773349490,2695,2695,2695,2695,262
|
|
20230927,121100,2772643400,2700,2695,2700,2695,642
|
|
20230927,121000,2770913165,2700,2690,2700,2690,4323
|
|
20230927,120900,2759256020,2685,2690,2690,2675,5380
|
|
20230927,120800,2744826205,2690,2685,2690,2685,2110
|
|
20230927,120700,2739159900,2685,2680,2685,2680,725
|
|
20230927,120600,2737213300,2685,2685,2685,2685,4
|
|
20230927,120500,2737202560,2685,2685,2685,2685,7
|
|
20230927,120400,2737183765,2685,2680,2690,2675,3462
|
|
20230927,120300,2727909070,2685,2690,2690,2685,3383
|
|
20230927,120200,2718825120,2695,2690,2695,2685,4803
|
|
20230927,120100,2705917895,2695,2695,2695,2695,61
|
|
20230927,120000,2705753500,2700,2695,2700,2695,485
|
|
20230927,115900,2704445500,2700,2695,2700,2695,456
|
|
20230927,115800,2703215455,2700,2690,2700,2690,450
|
|
20230927,115700,2702004935,2690,2690,2695,2690,583
|
|
20230927,115600,2700436660,2695,2695,2695,2695,2576
|
|
20230927,115500,2693494340,2695,2695,2700,2695,1081
|
|
20230927,115400,2690579200,2695,2700,2700,2695,1049
|
|
20230927,115300,2687751900,2695,2700,2700,2695,212
|
|
20230927,115200,2687179525,2700,2700,2700,2700,2000
|
|
20230927,115100,2681779525,2700,2700,2700,2700,489
|
|
20230927,115000,2680459225,2700,2705,2705,2700,503
|
|
20230927,114900,2679101115,2700,2700,2700,2700,601
|
|
20230927,114800,2677478415,2700,2690,2710,2690,10094
|
|
20230927,114700,2650266565,2700,2705,2705,2685,11648
|
|
20230927,114600,2618910560,2705,2705,2705,2705,150
|
|
20230927,114500,2618504810,2705,2700,2710,2690,11604
|
|
20230927,114400,2587211670,2700,2710,2710,2695,12603
|
|
20230927,114300,2553180455,2700,2705,2705,2700,90
|
|
20230927,114200,2552937365,2700,2710,2710,2700,15263
|
|
20230927,114100,2511684755,2705,2720,2720,2705,11153
|
|
20230927,114000,2481457290,2720,2720,2720,2720,760
|
|
20230927,113900,2479390090,2725,2725,2725,2725,50
|
|
20230927,113800,2479253840,2725,2725,2725,2725,0
|
|
20230927,113700,2479253840,2725,2720,2725,2720,181
|
|
20230927,113600,2478761415,2720,2720,2720,2720,1715
|
|
20230927,113500,2474096615,2725,2725,2725,2725,212
|
|
20230927,113400,2473518915,2725,2725,2725,2725,38
|
|
20230927,113300,2473415365,2720,2720,2720,2720,1255
|
|
20230927,113200,2470001765,2720,2720,2720,2720,50
|
|
20230927,113100,2469865765,2720,2720,2720,2720,1156
|
|
20230927,113000,2466721445,2725,2725,2725,2725,3
|
|
20230927,112900,2466713270,2725,2725,2725,2725,679
|
|
20230927,112800,2464862995,2725,2725,2725,2725,494
|
|
20230927,112700,2463516845,2725,2730,2730,2725,1426
|
|
20230927,112600,2459627980,2730,2730,2730,2725,964
|
|
20230927,112500,2457000920,2730,2730,2730,2725,218
|
|
20230927,112400,2456405785,2730,2730,2730,2730,167
|
|
20230927,112300,2455949875,2730,2730,2730,2725,5210
|
|
20230927,112200,2441736615,2730,2735,2735,2730,1486
|
|
20230927,112100,2437675405,2735,2730,2735,2730,423
|
|
20230927,112000,2436520605,2735,2735,2735,2735,50
|
|
20230927,111900,2436383855,2730,2735,2740,2730,4678
|
|
20230927,111800,2423609590,2740,2735,2745,2735,979
|
|
20230927,111700,2420932010,2735,2740,2740,2735,542
|
|
20230927,111600,2419449430,2735,2735,2735,2735,1190
|
|
20230927,111500,2416194780,2735,2740,2740,2735,2919
|
|
20230927,111400,2408202750,2745,2745,2745,2745,31
|
|
20230927,111300,2408117655,2745,2745,2745,2745,0
|
|
20230927,111200,2408117655,2745,2745,2745,2745,349
|
|
20230927,111100,2407159650,2745,2745,2745,2745,321
|
|
20230927,111000,2406278505,2745,2745,2750,2745,2778
|
|
20230927,110900,2398652890,2750,2760,2760,2750,9780
|
|
20230927,110800,2371757845,2755,2755,2755,2755,2490
|
|
20230927,110700,2364897895,2755,2755,2755,2755,210
|
|
20230927,110600,2364319345,2755,2755,2755,2755,400
|
|
20230927,110500,2363217345,2750,2755,2755,2750,2232
|
|
20230927,110400,2357073185,2760,2760,2760,2760,0
|
|
20230927,110300,2357073185,2760,2760,2760,2760,50
|
|
20230927,110200,2356935185,2755,2755,2755,2755,0
|
|
20230927,110100,2356935185,2755,2755,2755,2755,26
|
|
20230927,110000,2356863555,2750,2760,2760,2750,1201
|
|
20230927,105900,2353558805,2760,2755,2760,2755,2038
|
|
20230927,105800,2347943105,2755,2755,2760,2755,705
|
|
20230927,105700,2346000815,2755,2760,2760,2755,5301
|
|
20230927,105600,2331396555,2760,2760,2760,2755,1608
|
|
20230927,105500,2326959030,2765,2765,2765,2760,3468
|
|
20230927,105400,2317378510,2765,2770,2770,2765,751
|
|
20230927,105300,2315300745,2770,2765,2775,2765,2697
|
|
20230927,105200,2307818245,2760,2760,2760,2760,0
|
|
20230927,105100,2307818245,2760,2765,2765,2760,2879
|
|
20230927,105000,2299867445,2765,2765,2765,2765,2354
|
|
20230927,104900,2293358635,2765,2770,2775,2765,1409
|
|
20230927,104800,2289452610,2760,2770,2770,2760,1747
|
|
20230927,104700,2284623720,2770,2760,2770,2760,8230
|
|
20230927,104600,2261855030,2760,2760,2760,2760,707
|
|
20230927,104500,2259903710,2750,2760,2760,2750,5353
|
|
20230927,104400,2245169550,2760,2755,2760,2755,852
|
|
20230927,104300,2242818640,2755,2760,2760,2755,2339
|
|
20230927,104200,2236365065,2760,2755,2760,2755,4484
|
|
20230927,104100,2223999490,2760,2765,2765,2760,2638
|
|
20230927,104000,2216718605,2765,2780,2780,2765,1958
|
|
20230927,103900,2211304045,2775,2770,2780,2770,1075
|
|
20230927,103800,2208320585,2775,2770,2775,2770,978
|
|
20230927,103700,2205609775,2770,2765,2770,2765,3687
|
|
20230927,103600,2195414470,2770,2775,2775,2770,1068
|
|
20230927,103500,2192456070,2775,2780,2780,2775,2421
|
|
20230927,103400,2185737370,2780,2780,2785,2780,4134
|
|
20230927,103300,2174243970,2780,2770,2780,2770,3752
|
|
20230927,103200,2163835330,2770,2765,2770,2765,3037
|
|
20230927,103100,2155422845,2765,2760,2765,2760,1810
|
|
20230927,103000,2150427235,2760,2770,2770,2760,884
|
|
20230927,102900,2147986515,2770,2760,2770,2760,5540
|
|
20230927,102800,2132656705,2760,2760,2770,2760,11964
|
|
20230927,102700,2099619545,2760,2755,2760,2750,2735
|
|
20230927,102600,2092089175,2755,2750,2755,2750,1660
|
|
20230927,102500,2087522460,2755,2755,2760,2755,2084
|
|
20230927,102400,2081772335,2755,2755,2755,2755,1429
|
|
20230927,102300,2077835440,2755,2760,2760,2755,2478
|
|
20230927,102200,2070997285,2760,2745,2760,2745,2181
|
|
20230927,102100,2064983745,2740,2740,2740,2740,583
|
|
20230927,102000,2063386325,2740,2740,2740,2740,105
|
|
20230927,101900,2063098625,2740,2740,2740,2735,1780
|
|
20230927,101800,2058221495,2740,2740,2740,2740,4816
|
|
20230927,101700,2045025655,2740,2740,2740,2740,1012
|
|
20230927,101600,2042252775,2740,2735,2765,2735,4393
|
|
20230927,101500,2030189760,2740,2740,2740,2740,873
|
|
20230927,101400,2027797740,2730,2730,2735,2730,175
|
|
20230927,101300,2027319985,2730,2730,2740,2730,2202
|
|
20230927,101200,2021302965,2725,2730,2730,2725,1778
|
|
20230927,101100,2016451035,2730,2730,2735,2730,1879
|
|
20230927,101000,2011321355,2730,2730,2730,2730,150
|
|
20230927,100900,2010911855,2730,2730,2730,2730,1
|
|
20230927,100800,2010909125,2735,2735,2735,2730,2393
|
|
20230927,100700,2004365850,2735,2725,2735,2710,3862
|
|
20230927,100600,1993866765,2725,2730,2730,2720,978
|
|
20230927,100500,1991198965,2725,2725,2730,2725,4286
|
|
20230927,100400,1979516615,2720,2715,2720,2710,2552
|
|
20230927,100300,1972580490,2710,2710,2710,2710,1452
|
|
20230927,100200,1968645570,2710,2705,2710,2705,1856
|
|
20230927,100100,1963618870,2700,2700,2705,2700,4299
|
|
20230927,100000,1952006570,2705,2710,2710,2700,11536
|
|
20230927,095900,1920829160,2710,2710,2715,2710,1590
|
|
20230927,095800,1916520255,2710,2710,2720,2710,11762
|
|
20230927,095700,1884628050,2710,2715,2715,2710,7201
|
|
20230927,095600,1865081100,2715,2725,2725,2715,7047
|
|
20230927,095500,1845902620,2730,2735,2740,2730,3300
|
|
20230927,095400,1836880470,2735,2735,2740,2735,5130
|
|
20230927,095300,1822849735,2735,2740,2745,2735,13039
|
|
20230927,095200,1787183050,2740,2745,2745,2740,1278
|
|
20230927,095100,1783676190,2745,2735,2745,2735,1889
|
|
20230927,095000,1778506855,2730,2735,2740,2730,791
|
|
20230927,094900,1776344580,2740,2735,2745,2730,3950
|
|
20230927,094800,1765531830,2735,2745,2745,2725,2104
|
|
20230927,094700,1759787135,2725,2740,2740,2725,12720
|
|
20230927,094600,1725034740,2740,2735,2740,2730,707
|
|
20230927,094500,1723100225,2735,2730,2735,2730,1721
|
|
20230927,094400,1718401530,2730,2730,2735,2725,3436
|
|
20230927,094300,1709023180,2730,2735,2740,2730,5151
|
|
20230927,094200,1694947170,2740,2750,2750,2740,6278
|
|
20230927,094100,1677704165,2750,2760,2760,2750,4871
|
|
20230927,094000,1664296250,2760,2755,2765,2755,4294
|
|
20230927,093900,1652443125,2755,2750,2755,2750,2773
|
|
20230927,093800,1644810620,2745,2750,2750,2740,5835
|
|
20230927,093700,1628798230,2750,2750,2755,2740,2350
|
|
20230927,093600,1622350650,2750,2745,2755,2745,1816
|
|
20230927,093500,1617362480,2745,2745,2745,2735,44
|
|
20230927,093400,1617241955,2745,2730,2745,2720,6173
|
|
20230927,093300,1600390145,2730,2745,2745,2730,1659
|
|
20230927,093200,1595851935,2745,2745,2745,2730,3140
|
|
20230927,093100,1587266745,2745,2750,2750,2745,976
|
|
20230927,093000,1584586125,2750,2750,2750,2740,2693
|
|
20230927,092900,1577186775,2750,2745,2750,2735,649
|
|
20230927,092800,1575408085,2740,2750,2750,2740,3240
|
|
20230927,092700,1566505725,2750,2730,2750,2730,4121
|
|
20230927,092600,1555187850,2735,2735,2735,2735,382
|
|
20230927,092500,1554143080,2735,2720,2735,2715,3141
|
|
20230927,092400,1545598910,2735,2725,2735,2715,3606
|
|
20230927,092300,1535793760,2725,2725,2725,2715,14659
|
|
20230927,092200,1495912300,2735,2735,2735,2730,4320
|
|
20230927,092100,1484107785,2735,2735,2740,2730,1209
|
|
20230927,092000,1480801185,2730,2730,2735,2730,2543
|
|
20230927,091900,1473858230,2730,2730,2735,2725,4303
|
|
20230927,091800,1462120260,2730,2740,2760,2730,12331
|
|
20230927,091700,1428318070,2740,2745,2745,2730,6242
|
|
20230927,091600,1411240510,2745,2780,2780,2745,29928
|
|
20230927,091500,1328504725,2790,2740,2790,2740,20952
|
|
20230927,091400,1270652480,2740,2725,2750,2725,5165
|
|
20230927,091300,1256524765,2730,2725,2730,2720,7648
|
|
20230927,091200,1235708130,2725,2730,2735,2720,4717
|
|
20230927,091100,1222855620,2735,2715,2740,2715,9538
|
|
20230927,091000,1196812345,2715,2675,2725,2675,11072
|
|
20230927,090900,1166989950,2680,2705,2705,2675,16268
|
|
20230927,090800,1123258415,2710,2730,2760,2695,40547
|
|
20230927,090700,1012719110,2730,2720,2750,2710,39464
|
|
20230927,090600,904895985,2720,2665,2720,2655,57502
|
|
20230927,090500,749815850,2655,2620,2675,2605,31064
|
|
20230927,090400,667639165,2620,2650,2680,2560,68401
|
|
20230927,090300,487347765,2640,2620,2640,2550,62907
|
|
20230927,090200,324110495,2630,2600,2690,2595,124460
|
|
20230927,090100,0,2925,2925,2925,2925,0
|
|
20230927,090000,0,2925,2925,2925,2925,0
|