636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,193300,653442750,2555,2555,2555,2555,14352
|
|
20230926,193200,653442750,2555,2555,2555,2555,0
|
|
20230926,193100,653442750,2555,2555,2555,2555,0
|
|
20230926,193000,653442750,2555,2555,2555,2555,0
|
|
20230926,192900,653442750,2555,2555,2555,2555,0
|
|
20230926,192800,653442750,2555,2555,2555,2555,0
|
|
20230926,192700,653442750,2555,2555,2555,2555,0
|
|
20230926,192600,653442750,2555,2555,2555,2555,0
|
|
20230926,192500,653442750,2555,2555,2555,2555,0
|
|
20230926,192400,653442750,2555,2555,2555,2555,0
|
|
20230926,192300,653442750,2555,2555,2555,2555,0
|
|
20230926,192200,653442750,2555,2555,2555,2555,0
|
|
20230926,192100,653442750,2555,2555,2555,2555,0
|
|
20230926,192000,653442750,2555,2555,2555,2555,0
|
|
20230926,191900,653442750,2555,2555,2555,2555,0
|
|
20230926,191800,653442750,2555,2555,2555,2555,0
|
|
20230926,191700,653442750,2555,2555,2555,2555,0
|
|
20230926,191600,653442750,2555,2555,2555,2555,0
|
|
20230926,191500,653442750,2555,2555,2555,2555,0
|
|
20230926,191400,653442750,2555,2555,2555,2555,0
|
|
20230926,191300,653442750,2555,2555,2555,2555,0
|
|
20230926,191200,653442750,2555,2555,2555,2555,0
|
|
20230926,191100,653442750,2555,2555,2555,2555,0
|
|
20230926,191000,653442750,2555,2555,2555,2555,0
|
|
20230926,190900,653442750,2555,2555,2555,2555,0
|
|
20230926,190800,653442750,2555,2555,2555,2555,0
|
|
20230926,190700,653442750,2555,2555,2555,2555,0
|
|
20230926,190600,653442750,2555,2555,2555,2555,0
|
|
20230926,190500,653442750,2555,2555,2555,2555,0
|
|
20230926,190400,653442750,2555,2555,2555,2555,0
|
|
20230926,190300,653442750,2555,2555,2555,2555,14352
|
|
20230926,190200,653442750,2555,2555,2555,2555,0
|
|
20230926,190100,653442750,2555,2555,2555,2555,0
|
|
20230926,190000,653442750,2555,2555,2555,2555,0
|
|
20230926,185900,653442750,2555,2555,2555,2555,0
|
|
20230926,185800,653442750,2555,2555,2555,2555,0
|
|
20230926,185700,653442750,2555,2555,2555,2555,0
|
|
20230926,185600,653442750,2555,2555,2555,2555,0
|
|
20230926,185500,653442750,2555,2555,2555,2555,0
|
|
20230926,185400,653442750,2555,2555,2555,2555,0
|
|
20230926,185300,653442750,2555,2555,2555,2555,0
|
|
20230926,185200,653442750,2555,2555,2555,2555,0
|
|
20230926,185100,653442750,2555,2555,2555,2555,0
|
|
20230926,185000,653442750,2555,2555,2555,2555,0
|
|
20230926,184900,653442750,2555,2555,2555,2555,0
|
|
20230926,184800,653442750,2555,2555,2555,2555,0
|
|
20230926,184700,653442750,2555,2555,2555,2555,0
|
|
20230926,184600,653442750,2555,2555,2555,2555,0
|
|
20230926,184500,653442750,2555,2555,2555,2555,0
|
|
20230926,184400,653442750,2555,2555,2555,2555,0
|
|
20230926,184300,653442750,2555,2555,2555,2555,0
|
|
20230926,184200,653442750,2555,2555,2555,2555,0
|
|
20230926,184100,653442750,2555,2555,2555,2555,0
|
|
20230926,184000,653442750,2555,2555,2555,2555,0
|
|
20230926,183900,653442750,2555,2555,2555,2555,0
|
|
20230926,183800,653442750,2555,2555,2555,2555,0
|
|
20230926,183700,653442750,2555,2555,2555,2555,0
|
|
20230926,183600,653442750,2555,2555,2555,2555,0
|
|
20230926,183500,653442750,2555,2555,2555,2555,0
|
|
20230926,183400,653442750,2555,2555,2555,2555,0
|
|
20230926,183300,653442750,2555,2555,2555,2555,14352
|
|
20230926,183200,653442750,2555,2555,2555,2555,0
|
|
20230926,183100,653442750,2555,2555,2555,2555,0
|
|
20230926,183000,653442750,2555,2555,2555,2555,0
|
|
20230926,182900,653442750,2555,2555,2555,2555,0
|
|
20230926,182800,653442750,2555,2555,2555,2555,0
|
|
20230926,182700,653442750,2555,2555,2555,2555,0
|
|
20230926,182600,653442750,2555,2555,2555,2555,0
|
|
20230926,182500,653442750,2555,2555,2555,2555,0
|
|
20230926,182400,653442750,2555,2555,2555,2555,0
|
|
20230926,182300,653442750,2555,2555,2555,2555,0
|
|
20230926,182200,653442750,2555,2555,2555,2555,0
|
|
20230926,182100,653442750,2555,2555,2555,2555,0
|
|
20230926,182000,653442750,2555,2555,2555,2555,0
|
|
20230926,181900,653442750,2555,2555,2555,2555,0
|
|
20230926,181800,653442750,2555,2555,2555,2555,0
|
|
20230926,181700,653442750,2555,2555,2555,2555,0
|
|
20230926,181600,653442750,2555,2555,2555,2555,0
|
|
20230926,181500,653442750,2555,2555,2555,2555,0
|
|
20230926,181400,653442750,2555,2555,2555,2555,0
|
|
20230926,181300,653442750,2555,2555,2555,2555,0
|
|
20230926,181200,653442750,2555,2555,2555,2555,0
|
|
20230926,181100,653442750,2555,2555,2555,2555,0
|
|
20230926,181000,653442750,2555,2555,2555,2555,0
|
|
20230926,180900,653442750,2555,2555,2555,2555,0
|
|
20230926,180800,653442750,2555,2555,2555,2555,0
|
|
20230926,180700,653442750,2555,2555,2555,2555,0
|
|
20230926,180600,653442750,2555,2555,2555,2555,0
|
|
20230926,180500,653442750,2555,2555,2555,2555,0
|
|
20230926,180400,653442750,2555,2555,2555,2555,0
|
|
20230926,180300,653442750,2555,2555,2555,2555,14352
|
|
20230926,180200,653442750,2555,2555,2555,2555,0
|
|
20230926,180100,653442750,2555,2555,2555,2555,0
|
|
20230926,180000,653442750,2555,2555,2555,2555,0
|
|
20230926,175900,653442750,2555,2555,2555,2555,0
|
|
20230926,175800,653442750,2555,2555,2555,2555,0
|
|
20230926,175700,653442750,2555,2555,2555,2555,0
|
|
20230926,175600,653442750,2555,2555,2555,2555,0
|
|
20230926,175500,653442750,2555,2555,2555,2555,0
|
|
20230926,175400,653442750,2555,2555,2555,2555,0
|
|
20230926,175300,653442750,2555,2555,2555,2555,0
|
|
20230926,175200,653442750,2555,2555,2555,2555,0
|
|
20230926,175100,653442750,2555,2555,2555,2555,0
|
|
20230926,175000,653442750,2555,2555,2555,2555,0
|
|
20230926,174900,653442750,2555,2555,2555,2555,0
|
|
20230926,174800,653442750,2555,2555,2555,2555,0
|
|
20230926,174700,653442750,2555,2555,2555,2555,0
|
|
20230926,174600,653442750,2555,2555,2555,2555,0
|
|
20230926,174500,653442750,2555,2555,2555,2555,0
|
|
20230926,174400,653442750,2555,2555,2555,2555,0
|
|
20230926,174300,653442750,2555,2555,2555,2555,0
|
|
20230926,174200,653442750,2555,2555,2555,2555,0
|
|
20230926,174100,653442750,2555,2555,2555,2555,0
|
|
20230926,174000,653442750,2555,2555,2555,2555,0
|
|
20230926,173900,653442750,2555,2555,2555,2555,0
|
|
20230926,173800,653442750,2555,2555,2555,2555,0
|
|
20230926,173700,653442750,2555,2555,2555,2555,0
|
|
20230926,173600,653442750,2555,2555,2555,2555,0
|
|
20230926,173500,653442750,2555,2555,2555,2555,0
|
|
20230926,173400,653442750,2555,2555,2555,2555,0
|
|
20230926,173300,653442750,2555,2555,2555,2555,14352
|
|
20230926,173200,653442750,2555,2555,2555,2555,0
|
|
20230926,173100,653442750,2555,2555,2555,2555,0
|
|
20230926,173000,653442750,2555,2555,2555,2555,0
|
|
20230926,172900,653442750,2555,2555,2555,2555,0
|
|
20230926,172800,653442750,2555,2555,2555,2555,0
|
|
20230926,172700,653442750,2555,2555,2555,2555,0
|
|
20230926,172600,653442750,2555,2555,2555,2555,0
|
|
20230926,172500,653442750,2555,2555,2555,2555,0
|
|
20230926,172400,653442750,2555,2555,2555,2555,0
|
|
20230926,172300,653442750,2555,2555,2555,2555,0
|
|
20230926,172200,653442750,2555,2555,2555,2555,0
|
|
20230926,172100,653442750,2555,2555,2555,2555,0
|
|
20230926,172000,653442750,2555,2555,2555,2555,0
|
|
20230926,171900,653442750,2555,2555,2555,2555,0
|
|
20230926,171800,653442750,2555,2555,2555,2555,0
|
|
20230926,171700,653442750,2555,2555,2555,2555,0
|
|
20230926,171600,653442750,2555,2555,2555,2555,0
|
|
20230926,171500,653442750,2555,2555,2555,2555,0
|
|
20230926,171400,653442750,2555,2555,2555,2555,0
|
|
20230926,171300,653442750,2555,2555,2555,2555,0
|
|
20230926,171200,653442750,2555,2555,2555,2555,0
|
|
20230926,171100,653442750,2555,2555,2555,2555,0
|
|
20230926,171000,653442750,2555,2555,2555,2555,0
|
|
20230926,170900,653442750,2555,2555,2555,2555,0
|
|
20230926,170800,653442750,2555,2555,2555,2555,0
|
|
20230926,170700,653442750,2555,2555,2555,2555,0
|
|
20230926,170600,653442750,2555,2555,2555,2555,0
|
|
20230926,170500,653442750,2555,2555,2555,2555,0
|
|
20230926,170400,653442750,2555,2555,2555,2555,0
|
|
20230926,170300,653442750,2555,2555,2555,2555,14352
|
|
20230926,170200,653442750,2555,2555,2555,2555,0
|
|
20230926,170100,653442750,2555,2555,2555,2555,0
|
|
20230926,170000,653442750,2555,2555,2555,2555,0
|
|
20230926,165900,653442750,2555,2555,2555,2555,0
|
|
20230926,165800,653442750,2555,2555,2555,2555,0
|
|
20230926,165700,653442750,2555,2555,2555,2555,0
|
|
20230926,165600,653442750,2555,2555,2555,2555,0
|
|
20230926,165500,653442750,2555,2555,2555,2555,0
|
|
20230926,165400,653442750,2555,2555,2555,2555,0
|
|
20230926,165300,653442750,2555,2555,2555,2555,0
|
|
20230926,165200,653442750,2555,2555,2555,2555,0
|
|
20230926,165100,653442750,2555,2555,2555,2555,0
|
|
20230926,165000,653442750,2555,2555,2555,2555,0
|
|
20230926,164900,653442750,2555,2555,2555,2555,0
|
|
20230926,164800,653442750,2555,2555,2555,2555,0
|
|
20230926,164700,653442750,2555,2555,2555,2555,0
|
|
20230926,164600,653442750,2555,2555,2555,2555,0
|
|
20230926,164500,653442750,2555,2555,2555,2555,0
|
|
20230926,164400,653442750,2555,2555,2555,2555,0
|
|
20230926,164300,653442750,2555,2555,2555,2555,0
|
|
20230926,164200,653442750,2555,2555,2555,2555,0
|
|
20230926,164100,653442750,2555,2555,2555,2555,0
|
|
20230926,164000,653442750,2555,2555,2555,2555,0
|
|
20230926,163900,653442750,2555,2555,2555,2555,0
|
|
20230926,163800,653442750,2555,2555,2555,2555,0
|
|
20230926,163700,653442750,2555,2555,2555,2555,0
|
|
20230926,163600,653442750,2555,2555,2555,2555,0
|
|
20230926,163500,653442750,2555,2555,2555,2555,0
|
|
20230926,163400,653442750,2555,2555,2555,2555,0
|
|
20230926,163300,653442750,2555,2555,2555,2555,14352
|
|
20230926,163200,653442750,2555,2555,2555,2555,0
|
|
20230926,163100,653442750,2555,2555,2555,2555,0
|
|
20230926,163000,653442750,2555,2555,2555,2555,0
|
|
20230926,162900,653442750,2555,2555,2555,2555,0
|
|
20230926,162800,653442750,2555,2555,2555,2555,0
|
|
20230926,162700,653442750,2555,2555,2555,2555,0
|
|
20230926,162600,653442750,2555,2555,2555,2555,0
|
|
20230926,162500,653442750,2555,2555,2555,2555,0
|
|
20230926,162400,653442750,2555,2555,2555,2555,0
|
|
20230926,162300,653442750,2555,2555,2555,2555,0
|
|
20230926,162200,653442750,2555,2555,2555,2555,0
|
|
20230926,162100,653442750,2555,2555,2555,2555,0
|
|
20230926,162000,653442750,2555,2555,2555,2555,0
|
|
20230926,161900,653442750,2555,2555,2555,2555,0
|
|
20230926,161800,653442750,2555,2555,2555,2555,0
|
|
20230926,161700,653442750,2555,2555,2555,2555,0
|
|
20230926,161600,653442750,2555,2555,2555,2555,0
|
|
20230926,161500,653442750,2555,2555,2555,2555,0
|
|
20230926,161400,653442750,2555,2555,2555,2555,0
|
|
20230926,161300,653442750,2555,2555,2555,2555,0
|
|
20230926,161200,653442750,2555,2555,2555,2555,0
|
|
20230926,161100,653442750,2555,2555,2555,2555,0
|
|
20230926,161000,653442750,2555,2555,2555,2555,0
|
|
20230926,160900,653442750,2555,2555,2555,2555,0
|
|
20230926,160800,653442750,2555,2555,2555,2555,0
|
|
20230926,160700,653442750,2555,2555,2555,2555,0
|
|
20230926,160600,653442750,2555,2555,2555,2555,0
|
|
20230926,160500,653442750,2555,2555,2555,2555,0
|
|
20230926,160400,653442750,2555,2555,2555,2555,0
|
|
20230926,160300,653442750,2555,2555,2555,2555,14352
|
|
20230926,160200,653442750,2555,2555,2555,2555,0
|
|
20230926,160100,653442750,2555,2555,2555,2555,0
|
|
20230926,160000,653442750,2555,2555,2555,2555,0
|
|
20230926,155900,653442750,2555,2555,2555,2555,0
|
|
20230926,155800,653442750,2555,2555,2555,2555,0
|
|
20230926,155700,653442750,2555,2555,2555,2555,0
|
|
20230926,155600,653442750,2555,2555,2555,2555,0
|
|
20230926,155500,653442750,2555,2555,2555,2555,0
|
|
20230926,155400,653442750,2555,2555,2555,2555,0
|
|
20230926,155300,653442750,2555,2555,2555,2555,0
|
|
20230926,155200,653442750,2555,2555,2555,2555,0
|
|
20230926,155100,653442750,2555,2555,2555,2555,0
|
|
20230926,155000,653442750,2555,2555,2555,2555,0
|
|
20230926,154900,653442750,2555,2555,2555,2555,0
|
|
20230926,154800,653442750,2555,2555,2555,2555,0
|
|
20230926,154700,653442750,2555,2555,2555,2555,0
|
|
20230926,154600,653442750,2555,2555,2555,2555,0
|
|
20230926,154500,653442750,2555,2555,2555,2555,0
|
|
20230926,154400,653442750,2555,2555,2555,2555,0
|
|
20230926,154300,653442750,2555,2555,2555,2555,0
|
|
20230926,154200,653442750,2555,2555,2555,2555,0
|
|
20230926,154100,653442750,2555,2555,2555,2555,0
|
|
20230926,154000,653442750,2555,2555,2555,2555,0
|
|
20230926,153900,653442750,2555,2555,2555,2555,0
|
|
20230926,153800,653442750,2555,2555,2555,2555,0
|
|
20230926,153700,653442750,2555,2555,2555,2555,0
|
|
20230926,153600,653442750,2555,2555,2555,2555,0
|
|
20230926,153500,653442750,2555,2555,2555,2555,0
|
|
20230926,153400,653442750,2555,2555,2555,2555,0
|
|
20230926,153300,653442750,2555,2555,2555,2555,14352
|
|
20230926,153200,653442750,2555,2555,2555,2555,0
|
|
20230926,153100,653442750,2555,2555,2555,2555,0
|
|
20230926,153000,653442750,2555,2555,2555,2555,14352
|
|
20230926,152900,616773390,2590,2590,2590,2590,0
|
|
20230926,152800,616773390,2590,2590,2590,2590,0
|
|
20230926,152700,616773390,2590,2590,2590,2590,0
|
|
20230926,152600,616773390,2590,2590,2590,2590,0
|
|
20230926,152500,616773390,2590,2590,2590,2590,0
|
|
20230926,152400,616773390,2590,2590,2590,2590,0
|
|
20230926,152300,616773390,2590,2590,2590,2590,0
|
|
20230926,152200,616773390,2590,2590,2590,2590,0
|
|
20230926,152100,616773390,2590,2590,2590,2590,0
|
|
20230926,152000,616773390,2590,2590,2590,2590,0
|
|
20230926,151900,616773390,2590,2580,2590,2575,4342
|
|
20230926,151800,605573125,2580,2580,2580,2580,246
|
|
20230926,151700,604938445,2580,2585,2585,2580,123
|
|
20230926,151600,604620845,2580,2580,2580,2580,473
|
|
20230926,151500,603400505,2585,2575,2585,2575,1429
|
|
20230926,151400,599710235,2575,2580,2580,2570,4523
|
|
20230926,151300,588080335,2575,2575,2575,2575,141
|
|
20230926,151200,587717260,2580,2575,2580,2575,721
|
|
20230926,151100,585860435,2580,2575,2580,2575,124
|
|
20230926,151000,585541130,2575,2580,2580,2575,75
|
|
20230926,150900,585348000,2575,2585,2585,2575,684
|
|
20230926,150800,583585600,2580,2580,2580,2580,462
|
|
20230926,150700,582393640,2580,2585,2585,2580,670
|
|
20230926,150600,580664540,2585,2585,2585,2585,530
|
|
20230926,150500,579294490,2580,2585,2585,2580,436
|
|
20230926,150400,578169605,2585,2580,2585,2580,459
|
|
20230926,150300,576985380,2580,2585,2585,2580,1745
|
|
20230926,150200,572476595,2585,2585,2585,2585,0
|
|
20230926,150100,572476595,2585,2575,2585,2575,1116
|
|
20230926,150000,569598565,2580,2580,2580,2580,554
|
|
20230926,145900,568169245,2580,2580,2580,2580,150
|
|
20230926,145800,567782245,2580,2575,2580,2575,1247
|
|
20230926,145700,564571215,2575,2580,2580,2575,522
|
|
20230926,145600,563226060,2585,2585,2585,2585,9
|
|
20230926,145500,563202795,2580,2580,2580,2580,1295
|
|
20230926,145400,559861695,2580,2585,2585,2580,656
|
|
20230926,145300,558169150,2585,2585,2585,2585,467
|
|
20230926,145200,556961955,2585,2585,2585,2585,689
|
|
20230926,145100,555180890,2590,2590,2590,2585,1047
|
|
20230926,145000,552470990,2590,2590,2590,2590,2076
|
|
20230926,144900,547094150,2595,2595,2595,2590,504
|
|
20230926,144800,545788770,2595,2595,2595,2595,10
|
|
20230926,144700,545762820,2595,2595,2595,2595,512
|
|
20230926,144600,544434180,2595,2600,2600,2595,616
|
|
20230926,144500,542835580,2600,2600,2600,2600,51
|
|
20230926,144400,542702980,2600,2600,2600,2600,201
|
|
20230926,144300,542180380,2600,2600,2600,2600,1433
|
|
20230926,144200,538454580,2600,2600,2600,2600,1895
|
|
20230926,144100,533527580,2600,2600,2600,2600,4135
|
|
20230926,144000,522776580,2600,2600,2600,2600,2690
|
|
20230926,143900,515782580,2605,2600,2605,2600,4098
|
|
20230926,143800,505127770,2600,2600,2600,2600,2800
|
|
20230926,143700,497847770,2605,2605,2605,2605,1299
|
|
20230926,143600,494463875,2610,2610,2610,2610,20
|
|
20230926,143500,494411675,2605,2605,2605,2605,47
|
|
20230926,143400,494289240,2605,2605,2605,2605,1960
|
|
20230926,143300,489183440,2605,2605,2605,2605,20
|
|
20230926,143200,489131340,2605,2605,2605,2605,196
|
|
20230926,143100,488620760,2605,2605,2605,2605,3
|
|
20230926,143000,488612945,2605,2605,2605,2605,112
|
|
20230926,142900,488321185,2605,2605,2605,2605,0
|
|
20230926,142800,488321185,2605,2605,2605,2605,207
|
|
20230926,142700,487781950,2605,2605,2605,2605,1000
|
|
20230926,142600,485176950,2605,2605,2605,2605,90
|
|
20230926,142500,484942500,2610,2610,2610,2610,0
|
|
20230926,142400,484942500,2610,2605,2610,2605,300
|
|
20230926,142300,484160180,2605,2605,2605,2605,454
|
|
20230926,142200,482977510,2605,2605,2605,2605,0
|
|
20230926,142100,482977510,2605,2605,2605,2605,0
|
|
20230926,142000,482977510,2605,2605,2605,2605,205
|
|
20230926,141900,482443485,2605,2605,2605,2605,81
|
|
20230926,141800,482232480,2605,2605,2605,2605,100
|
|
20230926,141700,481971980,2605,2600,2605,2600,3755
|
|
20230926,141600,472201685,2600,2600,2600,2600,0
|
|
20230926,141500,472201685,2600,2605,2605,2600,676
|
|
20230926,141400,470441725,2610,2610,2610,2610,1
|
|
20230926,141300,470439115,2605,2605,2610,2605,599
|
|
20230926,141200,468878715,2605,2605,2605,2605,1001
|
|
20230926,141100,466271110,2610,2610,2610,2610,22
|
|
20230926,141000,466213690,2610,2610,2610,2610,0
|
|
20230926,140900,466213690,2610,2610,2610,2610,0
|
|
20230926,140800,466213690,2610,2610,2610,2610,5
|
|
20230926,140700,466200640,2610,2610,2610,2610,0
|
|
20230926,140600,466200640,2610,2610,2610,2610,0
|
|
20230926,140500,466200640,2610,2610,2610,2610,20
|
|
20230926,140400,466148440,2610,2610,2610,2610,0
|
|
20230926,140300,466148440,2610,2610,2610,2610,13
|
|
20230926,140200,466114510,2610,2610,2610,2610,0
|
|
20230926,140100,466114510,2610,2610,2610,2610,0
|
|
20230926,140000,466114510,2610,2610,2610,2610,1
|
|
20230926,135900,466111900,2605,2615,2615,2605,650
|
|
20230926,135800,464413650,2615,2605,2615,2605,20
|
|
20230926,135700,464361540,2605,2605,2605,2605,8
|
|
20230926,135600,464340700,2605,2605,2605,2605,10
|
|
20230926,135500,464314650,2605,2605,2605,2605,5
|
|
20230926,135400,464301625,2605,2605,2605,2605,0
|
|
20230926,135300,464301625,2605,2605,2605,2605,1
|
|
20230926,135200,464299020,2605,2605,2605,2605,110
|
|
20230926,135100,464012470,2605,2605,2605,2605,9
|
|
20230926,135000,463989025,2605,2610,2610,2605,872
|
|
20230926,134900,461717440,2605,2605,2605,2605,0
|
|
20230926,134800,461717440,2605,2605,2605,2605,100
|
|
20230926,134700,461456940,2605,2610,2610,2605,3822
|
|
20230926,134600,451499085,2615,2615,2615,2615,34
|
|
20230926,134500,451410175,2610,2610,2610,2610,258
|
|
20230926,134400,450736795,2610,2610,2610,2610,208
|
|
20230926,134300,450193915,2610,2610,2610,2610,0
|
|
20230926,134200,450193915,2610,2610,2610,2610,97
|
|
20230926,134100,449940745,2615,2615,2615,2615,0
|
|
20230926,134000,449940745,2615,2615,2615,2615,0
|
|
20230926,133900,449940745,2615,2615,2615,2615,2
|
|
20230926,133800,449935515,2615,2615,2615,2615,0
|
|
20230926,133700,449935515,2615,2605,2615,2605,61
|
|
20230926,133600,449776500,2605,2610,2610,2605,1385
|
|
20230926,133500,446168225,2615,2615,2615,2615,0
|
|
20230926,133400,446168225,2615,2615,2615,2615,0
|
|
20230926,133300,446168225,2615,2615,2615,2615,1
|
|
20230926,133200,446165610,2605,2605,2605,2605,400
|
|
20230926,133100,445123610,2605,2605,2605,2605,321
|
|
20230926,133000,444287405,2615,2615,2615,2610,341
|
|
20230926,132900,443397295,2620,2620,2620,2620,0
|
|
20230926,132800,443397295,2620,2615,2620,2615,100
|
|
20230926,132700,443135305,2615,2615,2615,2615,0
|
|
20230926,132600,443135305,2615,2615,2615,2615,0
|
|
20230926,132500,443135305,2615,2615,2615,2615,0
|
|
20230926,132400,443135305,2615,2615,2615,2615,0
|
|
20230926,132300,443135305,2615,2615,2615,2615,0
|
|
20230926,132200,443135305,2615,2615,2615,2615,3
|
|
20230926,132100,443127460,2615,2615,2615,2615,3
|
|
20230926,132000,443119615,2615,2620,2620,2615,4
|
|
20230926,131900,443109150,2615,2615,2615,2615,12
|
|
20230926,131800,443077770,2615,2620,2620,2615,4
|
|
20230926,131700,443067305,2610,2610,2610,2610,50
|
|
20230926,131600,442936805,2615,2615,2615,2615,1083
|
|
20230926,131500,440104760,2615,2605,2615,2605,2
|
|
20230926,131400,440099540,2605,2605,2605,2605,111
|
|
20230926,131300,439810385,2605,2605,2605,2605,89
|
|
20230926,131200,439578540,2615,2615,2615,2615,10
|
|
20230926,131100,439552390,2615,2615,2615,2615,1
|
|
20230926,131000,439549775,2610,2610,2610,2610,0
|
|
20230926,130900,439549775,2610,2610,2610,2610,5
|
|
20230926,130800,439536725,2610,2605,2610,2605,1384
|
|
20230926,130700,435931195,2610,2610,2610,2610,558
|
|
20230926,130600,434474815,2610,2610,2610,2610,95
|
|
20230926,130500,434226865,2610,2610,2610,2610,0
|
|
20230926,130400,434226865,2610,2610,2610,2610,172
|
|
20230926,130300,433777945,2610,2610,2610,2610,1174
|
|
20230926,130200,430713805,2610,2610,2610,2610,318
|
|
20230926,130100,429883825,2615,2615,2615,2615,215
|
|
20230926,130000,429321600,2615,2615,2615,2615,0
|
|
20230926,125900,429321600,2615,2605,2615,2605,3936
|
|
20230926,125800,419040795,2600,2595,2600,2595,2897
|
|
20230926,125700,411523075,2600,2600,2600,2600,253
|
|
20230926,125600,410865275,2600,2600,2600,2600,0
|
|
20230926,125500,410865275,2600,2600,2600,2600,88
|
|
20230926,125400,410636475,2600,2600,2600,2600,3
|
|
20230926,125300,410628675,2600,2600,2600,2600,0
|
|
20230926,125200,410628675,2600,2595,2600,2595,2
|
|
20230926,125100,410623480,2600,2600,2600,2595,409
|
|
20230926,125000,409560085,2600,2600,2600,2600,63
|
|
20230926,124900,409396285,2600,2600,2600,2600,3786
|
|
20230926,124800,399552685,2600,2600,2600,2600,201
|
|
20230926,124700,399030085,2600,2595,2600,2595,40
|
|
20230926,124600,398926195,2595,2590,2595,2590,48
|
|
20230926,124500,398801870,2590,2590,2590,2590,775
|
|
20230926,124400,396794620,2590,2585,2590,2585,144
|
|
20230926,124300,396422370,2585,2590,2590,2585,2576
|
|
20230926,124200,389763320,2590,2600,2600,2590,1993
|
|
20230926,124100,384598625,2600,2600,2600,2600,179
|
|
20230926,124000,384133225,2600,2600,2600,2600,1173
|
|
20230926,123900,381083425,2605,2605,2605,2605,0
|
|
20230926,123800,381083425,2605,2605,2605,2605,500
|
|
20230926,123700,379780925,2605,2605,2605,2605,0
|
|
20230926,123600,379780925,2605,2605,2605,2605,0
|
|
20230926,123500,379780925,2605,2600,2605,2595,311
|
|
20230926,123400,378973865,2600,2600,2600,2600,1087
|
|
20230926,123300,376147665,2600,2600,2600,2595,104
|
|
20230926,123200,375877770,2595,2600,2600,2595,102
|
|
20230926,123100,375612580,2600,2600,2600,2595,202
|
|
20230926,123000,375088320,2600,2600,2600,2600,0
|
|
20230926,122900,375088320,2600,2595,2600,2595,200
|
|
20230926,122800,374568570,2595,2595,2595,2595,0
|
|
20230926,122700,374568570,2595,2605,2605,2595,960
|
|
20230926,122600,372075700,2605,2605,2605,2605,1
|
|
20230926,122500,372073095,2600,2600,2610,2600,1507
|
|
20230926,122400,368148790,2600,2605,2605,2600,216
|
|
20230926,122300,367587060,2605,2605,2605,2600,5032
|
|
20230926,122200,354499330,2610,2610,2610,2610,4
|
|
20230926,122100,354488890,2610,2605,2610,2605,17
|
|
20230926,122000,354444600,2605,2605,2615,2605,3327
|
|
20230926,121900,345765295,2605,2610,2610,2605,2000
|
|
20230926,121800,340554710,2615,2615,2615,2615,0
|
|
20230926,121700,340554710,2615,2615,2615,2615,0
|
|
20230926,121600,340554710,2615,2610,2615,2610,154
|
|
20230926,121500,340152495,2610,2610,2610,2610,5520
|
|
20230926,121400,325745295,2615,2620,2620,2615,1549
|
|
20230926,121300,321694560,2620,2620,2620,2620,381
|
|
20230926,121200,320696340,2630,2630,2630,2630,0
|
|
20230926,121100,320696340,2630,2625,2630,2625,2279
|
|
20230926,121000,314713950,2630,2630,2630,2630,1
|
|
20230926,120900,314711320,2625,2625,2625,2625,838
|
|
20230926,120800,312511570,2625,2625,2625,2625,0
|
|
20230926,120700,312511570,2625,2625,2625,2625,0
|
|
20230926,120600,312511570,2625,2625,2625,2625,1
|
|
20230926,120500,312508945,2625,2625,2625,2625,0
|
|
20230926,120400,312508945,2625,2625,2625,2625,3
|
|
20230926,120300,312501070,2625,2620,2625,2620,767
|
|
20230926,120200,310491525,2625,2625,2625,2625,0
|
|
20230926,120100,310491525,2625,2625,2625,2625,0
|
|
20230926,120000,310491525,2625,2625,2625,2625,0
|
|
20230926,115900,310491525,2625,2625,2625,2625,1
|
|
20230926,115800,310488900,2625,2625,2625,2625,20
|
|
20230926,115700,310436400,2625,2625,2625,2625,0
|
|
20230926,115600,310436400,2625,2625,2625,2625,0
|
|
20230926,115500,310436400,2625,2625,2625,2625,0
|
|
20230926,115400,310436400,2625,2625,2625,2625,0
|
|
20230926,115300,310436400,2625,2625,2625,2625,1
|
|
20230926,115200,310433775,2620,2620,2620,2620,400
|
|
20230926,115100,309385775,2625,2625,2625,2625,0
|
|
20230926,115000,309385775,2625,2625,2625,2625,0
|
|
20230926,114900,309385775,2625,2625,2625,2625,1
|
|
20230926,114800,309383150,2620,2620,2620,2620,0
|
|
20230926,114700,309383150,2620,2620,2620,2620,48
|
|
20230926,114600,309257390,2625,2625,2625,2625,1
|
|
20230926,114500,309254765,2625,2625,2625,2625,0
|
|
20230926,114400,309254765,2625,2625,2625,2625,1
|
|
20230926,114300,309252140,2615,2615,2615,2615,0
|
|
20230926,114200,309252140,2615,2620,2620,2615,486
|
|
20230926,114100,307981245,2625,2630,2630,2625,10
|
|
20230926,114000,307954980,2630,2630,2630,2630,0
|
|
20230926,113900,307954980,2630,2630,2630,2630,5
|
|
20230926,113800,307941830,2630,2630,2630,2630,0
|
|
20230926,113700,307941830,2630,2630,2630,2630,0
|
|
20230926,113600,307941830,2630,2630,2630,2630,0
|
|
20230926,113500,307941830,2630,2630,2630,2630,1
|
|
20230926,113400,307939200,2625,2625,2625,2625,0
|
|
20230926,113300,307939200,2625,2620,2625,2620,401
|
|
20230926,113200,306888575,2625,2625,2625,2625,0
|
|
20230926,113100,306888575,2625,2625,2625,2625,0
|
|
20230926,113000,306888575,2625,2620,2625,2620,10
|
|
20230926,112900,306862370,2630,2630,2630,2630,0
|
|
20230926,112800,306862370,2630,2625,2630,2625,300
|
|
20230926,112700,306073515,2625,2615,2625,2615,2
|
|
20230926,112600,306068275,2615,2620,2620,2615,2000
|
|
20230926,112500,300835580,2620,2620,2620,2620,1000
|
|
20230926,112400,298215580,2630,2630,2630,2630,0
|
|
20230926,112300,298215580,2630,2620,2630,2620,2
|
|
20230926,112200,298210330,2620,2620,2620,2620,10
|
|
20230926,112100,298184130,2620,2625,2625,2620,109
|
|
20230926,112000,297898505,2630,2625,2630,2625,30
|
|
20230926,111900,297819720,2625,2625,2625,2625,228
|
|
20230926,111800,297221220,2630,2630,2630,2630,0
|
|
20230926,111700,297221220,2630,2625,2630,2625,78
|
|
20230926,111600,297016420,2625,2625,2625,2625,64
|
|
20230926,111500,296848420,2625,2625,2625,2625,70
|
|
20230926,111400,296664670,2625,2625,2625,2625,10
|
|
20230926,111300,296638420,2625,2625,2625,2625,1500
|
|
20230926,111200,292700920,2620,2620,2620,2620,1651
|
|
20230926,111100,288375300,2620,2615,2620,2615,127
|
|
20230926,111000,288043190,2615,2615,2615,2615,2
|
|
20230926,110900,288037960,2615,2610,2620,2610,112
|
|
20230926,110800,287744580,2615,2615,2615,2615,80
|
|
20230926,110700,287535380,2615,2615,2615,2615,1224
|
|
20230926,110600,284334620,2615,2620,2620,2615,2
|
|
20230926,110500,284329385,2620,2620,2620,2620,135
|
|
20230926,110400,283975685,2620,2615,2620,2615,2
|
|
20230926,110300,283970450,2620,2620,2620,2620,126
|
|
20230926,110200,283640330,2620,2620,2620,2620,120
|
|
20230926,110100,283325930,2620,2620,2620,2620,0
|
|
20230926,110000,283325930,2620,2620,2620,2620,50
|
|
20230926,105900,283194930,2620,2620,2620,2620,0
|
|
20230926,105800,283194930,2620,2620,2620,2620,0
|
|
20230926,105700,283194930,2620,2615,2620,2615,341
|
|
20230926,105600,282302765,2615,2625,2625,2615,1511
|
|
20230926,105500,278336640,2625,2625,2625,2625,0
|
|
20230926,105400,278336640,2625,2625,2625,2625,0
|
|
20230926,105300,278336640,2625,2625,2625,2625,0
|
|
20230926,105200,278336640,2625,2625,2625,2625,0
|
|
20230926,105100,278336640,2625,2625,2625,2625,200
|
|
20230926,105000,277811640,2625,2625,2625,2625,125
|
|
20230926,104900,277483515,2625,2610,2625,2610,592
|
|
20230926,104800,275938365,2625,2625,2625,2625,0
|
|
20230926,104700,275938365,2625,2605,2625,2605,162
|
|
20230926,104600,275513320,2605,2610,2610,2605,850
|
|
20230926,104500,273297640,2620,2620,2620,2620,0
|
|
20230926,104400,273297640,2620,2620,2620,2620,1
|
|
20230926,104300,273295020,2625,2625,2625,2625,19
|
|
20230926,104200,273245145,2625,2625,2625,2625,1
|
|
20230926,104100,273242520,2610,2610,2610,2610,701
|
|
20230926,104000,271412910,2625,2625,2625,2625,0
|
|
20230926,103900,271412910,2625,2625,2625,2625,1
|
|
20230926,103800,271410285,2625,2625,2625,2625,16
|
|
20230926,103700,271368285,2625,2625,2625,2625,0
|
|
20230926,103600,271368285,2625,2620,2625,2610,3001
|
|
20230926,103500,263533710,2625,2625,2625,2625,10
|
|
20230926,103400,263507460,2620,2620,2620,2620,0
|
|
20230926,103300,263507460,2620,2620,2620,2620,185
|
|
20230926,103200,263022760,2620,2620,2620,2620,2
|
|
20230926,103100,263017520,2620,2620,2620,2620,12
|
|
20230926,103000,262986080,2615,2615,2615,2615,7
|
|
20230926,102900,262967775,2620,2620,2620,2620,0
|
|
20230926,102800,262967775,2620,2620,2620,2620,1
|
|
20230926,102700,262965155,2615,2615,2615,2615,0
|
|
20230926,102600,262965155,2615,2615,2615,2615,500
|
|
20230926,102500,261657655,2625,2625,2625,2625,0
|
|
20230926,102400,261657655,2625,2625,2625,2625,5
|
|
20230926,102300,261644530,2625,2615,2625,2615,200
|
|
20230926,102200,261121490,2620,2620,2620,2620,333
|
|
20230926,102100,260249030,2640,2640,2640,2640,0
|
|
20230926,102000,260249030,2640,2640,2640,2640,10
|
|
20230926,101900,260222630,2640,2640,2640,2640,0
|
|
20230926,101800,260222630,2640,2640,2640,2640,0
|
|
20230926,101700,260222630,2640,2640,2640,2640,4
|
|
20230926,101600,260212070,2640,2630,2640,2630,1405
|
|
20230926,101500,256516895,2630,2630,2630,2630,3
|
|
20230926,101400,256509005,2625,2625,2625,2625,50
|
|
20230926,101300,256377755,2625,2625,2625,2625,51
|
|
20230926,101200,256243880,2625,2625,2625,2625,100
|
|
20230926,101100,255981380,2620,2620,2625,2620,404
|
|
20230926,101000,254922895,2610,2610,2625,2610,669
|
|
20230926,100900,253174320,2615,2615,2615,2615,0
|
|
20230926,100800,253174320,2615,2615,2615,2615,10
|
|
20230926,100700,253148170,2615,2615,2615,2615,20
|
|
20230926,100600,253095870,2615,2615,2615,2615,54
|
|
20230926,100500,252954660,2615,2610,2615,2610,23
|
|
20230926,100400,252894535,2610,2610,2610,2610,80
|
|
20230926,100300,252685735,2615,2610,2615,2600,8402
|
|
20230926,100200,230835720,2625,2615,2625,2605,2931
|
|
20230926,100100,223193775,2620,2620,2620,2620,110
|
|
20230926,100000,222905575,2630,2620,2630,2620,51
|
|
20230926,095900,222771945,2620,2625,2625,2620,200
|
|
20230926,095800,222247030,2620,2620,2620,2620,0
|
|
20230926,095700,222247030,2620,2630,2630,2620,121
|
|
20230926,095600,221929570,2630,2630,2630,2630,206
|
|
20230926,095500,221387790,2640,2630,2640,2630,41
|
|
20230926,095400,221279950,2640,2630,2640,2630,36
|
|
20230926,095300,221184920,2640,2640,2640,2640,91
|
|
20230926,095200,220944680,2640,2640,2640,2640,1
|
|
20230926,095100,220942040,2630,2640,2640,2630,226
|
|
20230926,095000,220347300,2640,2640,2640,2640,0
|
|
20230926,094900,220347300,2640,2640,2640,2640,0
|
|
20230926,094800,220347300,2640,2640,2640,2640,0
|
|
20230926,094700,220347300,2640,2640,2640,2640,30
|
|
20230926,094600,220268100,2630,2635,2635,2630,210
|
|
20230926,094500,219715725,2630,2635,2635,2630,213
|
|
20230926,094400,219154545,2635,2635,2635,2635,42
|
|
20230926,094300,219043875,2630,2625,2630,2625,788
|
|
20230926,094200,216974315,2625,2620,2630,2620,486
|
|
20230926,094100,215700795,2630,2630,2630,2630,0
|
|
20230926,094000,215700795,2630,2620,2630,2610,2518
|
|
20230926,093900,209116955,2630,2635,2635,2620,2899
|
|
20230926,093800,201514120,2635,2635,2635,2635,0
|
|
20230926,093700,201514120,2635,2635,2635,2635,111
|
|
20230926,093600,201221635,2640,2640,2640,2640,50
|
|
20230926,093500,201089635,2650,2650,2650,2635,1094
|
|
20230926,093400,198206900,2635,2640,2640,2635,46
|
|
20230926,093300,198085490,2655,2640,2655,2635,653
|
|
20230926,093200,196362885,2655,2645,2655,2640,505
|
|
20230926,093100,195027375,2655,2655,2655,2655,1
|
|
20230926,093000,195024720,2645,2650,2660,2645,726
|
|
20230926,092900,193104280,2660,2660,2660,2660,0
|
|
20230926,092800,193104280,2660,2660,2660,2660,4
|
|
20230926,092700,193093640,2665,2655,2665,2655,241
|
|
20230926,092600,192453735,2665,2665,2665,2665,0
|
|
20230926,092500,192453735,2665,2665,2665,2665,4
|
|
20230926,092400,192443075,2660,2660,2660,2660,17
|
|
20230926,092300,192397855,2655,2660,2665,2655,1504
|
|
20230926,092200,188401960,2660,2660,2660,2660,1
|
|
20230926,092100,188399300,2645,2645,2650,2645,4493
|
|
20230926,092000,176514870,2650,2640,2650,2640,3943
|
|
20230926,091900,166103435,2640,2640,2640,2640,1135
|
|
20230926,091800,163107035,2640,2640,2640,2640,500
|
|
20230926,091700,161787035,2650,2650,2650,2650,3
|
|
20230926,091600,161779085,2650,2650,2650,2650,8
|
|
20230926,091500,161757885,2655,2660,2660,2645,4505
|
|
20230926,091400,149839615,2650,2660,2665,2645,2727
|
|
20230926,091300,142611845,2660,2670,2670,2660,50
|
|
20230926,091200,142478815,2680,2680,2680,2680,0
|
|
20230926,091100,142478815,2680,2670,2680,2670,333
|
|
20230926,091000,141587990,2675,2665,2675,2665,1095
|
|
20230926,090900,138661455,2665,2665,2665,2665,365
|
|
20230926,090800,137688730,2660,2660,2660,2660,20
|
|
20230926,090700,137635530,2660,2665,2665,2660,1080
|
|
20230926,090600,134757725,2665,2670,2670,2655,943
|
|
20230926,090500,132252595,2675,2680,2680,2675,806
|
|
20230926,090400,130094800,2690,2695,2695,2685,501
|
|
20230926,090300,128746940,2690,2685,2705,2680,9191
|
|
20230926,090200,103982290,2680,2665,2680,2665,8173
|
|
20230926,090100,82176700,2665,2665,2665,2665,206
|
|
20230926,090000,81627710,2645,2635,2660,2635,30971
|