584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184100,486396370,2300,2300,2300,2300,1139
|
|
20230926,184000,486396370,2300,2300,2300,2300,0
|
|
20230926,183900,486396370,2300,2300,2300,2300,0
|
|
20230926,183800,486396370,2300,2300,2300,2300,0
|
|
20230926,183700,486396370,2300,2300,2300,2300,0
|
|
20230926,183600,486396370,2300,2300,2300,2300,0
|
|
20230926,183500,486396370,2300,2300,2300,2300,0
|
|
20230926,183400,486396370,2300,2300,2300,2300,0
|
|
20230926,183300,486396370,2300,2300,2300,2300,0
|
|
20230926,183200,486396370,2300,2300,2300,2300,0
|
|
20230926,183100,486396370,2300,2300,2300,2300,0
|
|
20230926,183000,486396370,2300,2300,2300,2300,0
|
|
20230926,182900,486396370,2300,2300,2300,2300,0
|
|
20230926,182800,486396370,2300,2300,2300,2300,0
|
|
20230926,182700,486396370,2300,2300,2300,2300,0
|
|
20230926,182600,486396370,2300,2300,2300,2300,0
|
|
20230926,182500,486396370,2300,2300,2300,2300,0
|
|
20230926,182400,486396370,2300,2300,2300,2300,0
|
|
20230926,182300,486396370,2300,2300,2300,2300,0
|
|
20230926,182200,486396370,2300,2300,2300,2300,0
|
|
20230926,182100,486396370,2300,2300,2300,2300,0
|
|
20230926,182000,486396370,2300,2300,2300,2300,0
|
|
20230926,181900,486396370,2300,2300,2300,2300,0
|
|
20230926,181800,486396370,2300,2300,2300,2300,0
|
|
20230926,181700,486396370,2300,2300,2300,2300,0
|
|
20230926,181600,486396370,2300,2300,2300,2300,0
|
|
20230926,181500,486396370,2300,2300,2300,2300,0
|
|
20230926,181400,486396370,2300,2300,2300,2300,0
|
|
20230926,181300,486396370,2300,2300,2300,2300,0
|
|
20230926,181200,486396370,2300,2300,2300,2300,0
|
|
20230926,181100,486396370,2300,2300,2300,2300,1139
|
|
20230926,181000,486396370,2300,2300,2300,2300,0
|
|
20230926,180900,486396370,2300,2300,2300,2300,0
|
|
20230926,180800,486396370,2300,2300,2300,2300,0
|
|
20230926,180700,486396370,2300,2300,2300,2300,0
|
|
20230926,180600,486396370,2300,2300,2300,2300,0
|
|
20230926,180500,486396370,2300,2300,2300,2300,0
|
|
20230926,180400,486396370,2300,2300,2300,2300,0
|
|
20230926,180300,486396370,2300,2300,2300,2300,0
|
|
20230926,180200,486396370,2300,2300,2300,2300,0
|
|
20230926,180100,486396370,2300,2300,2300,2300,0
|
|
20230926,180000,486396370,2300,2300,2300,2300,0
|
|
20230926,175900,486396370,2300,2300,2300,2300,0
|
|
20230926,175800,486396370,2300,2300,2300,2300,0
|
|
20230926,175700,486396370,2300,2300,2300,2300,0
|
|
20230926,175600,486396370,2300,2300,2300,2300,0
|
|
20230926,175500,486396370,2300,2300,2300,2300,0
|
|
20230926,175400,486396370,2300,2300,2300,2300,0
|
|
20230926,175300,486396370,2300,2300,2300,2300,0
|
|
20230926,175200,486396370,2300,2300,2300,2300,0
|
|
20230926,175100,486396370,2300,2300,2300,2300,0
|
|
20230926,175000,486396370,2300,2300,2300,2300,0
|
|
20230926,174900,486396370,2300,2300,2300,2300,0
|
|
20230926,174800,486396370,2300,2300,2300,2300,0
|
|
20230926,174700,486396370,2300,2300,2300,2300,0
|
|
20230926,174600,486396370,2300,2300,2300,2300,0
|
|
20230926,174500,486396370,2300,2300,2300,2300,0
|
|
20230926,174400,486396370,2300,2300,2300,2300,0
|
|
20230926,174300,486396370,2300,2300,2300,2300,0
|
|
20230926,174200,486396370,2300,2300,2300,2300,0
|
|
20230926,174100,486396370,2300,2300,2300,2300,1139
|
|
20230926,174000,486396370,2300,2300,2300,2300,0
|
|
20230926,173900,486396370,2300,2300,2300,2300,0
|
|
20230926,173800,486396370,2300,2300,2300,2300,0
|
|
20230926,173700,486396370,2300,2300,2300,2300,0
|
|
20230926,173600,486396370,2300,2300,2300,2300,0
|
|
20230926,173500,486396370,2300,2300,2300,2300,0
|
|
20230926,173400,486396370,2300,2300,2300,2300,0
|
|
20230926,173300,486396370,2300,2300,2300,2300,0
|
|
20230926,173200,486396370,2300,2300,2300,2300,0
|
|
20230926,173100,486396370,2300,2300,2300,2300,0
|
|
20230926,173000,486396370,2300,2300,2300,2300,0
|
|
20230926,172900,486396370,2300,2300,2300,2300,0
|
|
20230926,172800,486396370,2300,2300,2300,2300,0
|
|
20230926,172700,486396370,2300,2300,2300,2300,0
|
|
20230926,172600,486396370,2300,2300,2300,2300,0
|
|
20230926,172500,486396370,2300,2300,2300,2300,0
|
|
20230926,172400,486396370,2300,2300,2300,2300,0
|
|
20230926,172300,486396370,2300,2300,2300,2300,0
|
|
20230926,172200,486396370,2300,2300,2300,2300,0
|
|
20230926,172100,486396370,2300,2300,2300,2300,0
|
|
20230926,172000,486396370,2300,2300,2300,2300,0
|
|
20230926,171900,486396370,2300,2300,2300,2300,0
|
|
20230926,171800,486396370,2300,2300,2300,2300,0
|
|
20230926,171700,486396370,2300,2300,2300,2300,0
|
|
20230926,171600,486396370,2300,2300,2300,2300,0
|
|
20230926,171500,486396370,2300,2300,2300,2300,0
|
|
20230926,171400,486396370,2300,2300,2300,2300,0
|
|
20230926,171300,486396370,2300,2300,2300,2300,0
|
|
20230926,171200,486396370,2300,2300,2300,2300,0
|
|
20230926,171100,486396370,2300,2300,2300,2300,1139
|
|
20230926,171000,486396370,2300,2300,2300,2300,0
|
|
20230926,170900,486396370,2300,2300,2300,2300,0
|
|
20230926,170800,486396370,2300,2300,2300,2300,0
|
|
20230926,170700,486396370,2300,2300,2300,2300,0
|
|
20230926,170600,486396370,2300,2300,2300,2300,0
|
|
20230926,170500,486396370,2300,2300,2300,2300,0
|
|
20230926,170400,486396370,2300,2300,2300,2300,0
|
|
20230926,170300,486396370,2300,2300,2300,2300,0
|
|
20230926,170200,486396370,2300,2300,2300,2300,0
|
|
20230926,170100,486396370,2300,2300,2300,2300,0
|
|
20230926,170000,486396370,2300,2300,2300,2300,0
|
|
20230926,165900,486396370,2300,2300,2300,2300,0
|
|
20230926,165800,486396370,2300,2300,2300,2300,0
|
|
20230926,165700,486396370,2300,2300,2300,2300,0
|
|
20230926,165600,486396370,2300,2300,2300,2300,0
|
|
20230926,165500,486396370,2300,2300,2300,2300,0
|
|
20230926,165400,486396370,2300,2300,2300,2300,0
|
|
20230926,165300,486396370,2300,2300,2300,2300,0
|
|
20230926,165200,486396370,2300,2300,2300,2300,0
|
|
20230926,165100,486396370,2300,2300,2300,2300,0
|
|
20230926,165000,486396370,2300,2300,2300,2300,0
|
|
20230926,164900,486396370,2300,2300,2300,2300,0
|
|
20230926,164800,486396370,2300,2300,2300,2300,0
|
|
20230926,164700,486396370,2300,2300,2300,2300,0
|
|
20230926,164600,486396370,2300,2300,2300,2300,0
|
|
20230926,164500,486396370,2300,2300,2300,2300,0
|
|
20230926,164400,486396370,2300,2300,2300,2300,0
|
|
20230926,164300,486396370,2300,2300,2300,2300,0
|
|
20230926,164200,486396370,2300,2300,2300,2300,0
|
|
20230926,164100,486396370,2300,2300,2300,2300,1139
|
|
20230926,164000,486396370,2300,2300,2300,2300,0
|
|
20230926,163900,486396370,2300,2300,2300,2300,0
|
|
20230926,163800,486396370,2300,2300,2300,2300,0
|
|
20230926,163700,486396370,2300,2300,2300,2300,0
|
|
20230926,163600,486396370,2300,2300,2300,2300,0
|
|
20230926,163500,486396370,2300,2300,2300,2300,0
|
|
20230926,163400,486396370,2300,2300,2300,2300,0
|
|
20230926,163300,486396370,2300,2300,2300,2300,0
|
|
20230926,163200,486396370,2300,2300,2300,2300,0
|
|
20230926,163100,486396370,2300,2300,2300,2300,0
|
|
20230926,163000,486396370,2300,2300,2300,2300,0
|
|
20230926,162900,486396370,2300,2300,2300,2300,0
|
|
20230926,162800,486396370,2300,2300,2300,2300,0
|
|
20230926,162700,486396370,2300,2300,2300,2300,0
|
|
20230926,162600,486396370,2300,2300,2300,2300,0
|
|
20230926,162500,486396370,2300,2300,2300,2300,0
|
|
20230926,162400,486396370,2300,2300,2300,2300,0
|
|
20230926,162300,486396370,2300,2300,2300,2300,0
|
|
20230926,162200,486396370,2300,2300,2300,2300,0
|
|
20230926,162100,486396370,2300,2300,2300,2300,0
|
|
20230926,162000,486396370,2300,2300,2300,2300,0
|
|
20230926,161900,486396370,2300,2300,2300,2300,0
|
|
20230926,161800,486396370,2300,2300,2300,2300,0
|
|
20230926,161700,486396370,2300,2300,2300,2300,0
|
|
20230926,161600,486396370,2300,2300,2300,2300,0
|
|
20230926,161500,486396370,2300,2300,2300,2300,0
|
|
20230926,161400,486396370,2300,2300,2300,2300,0
|
|
20230926,161300,486396370,2300,2300,2300,2300,0
|
|
20230926,161200,486396370,2300,2300,2300,2300,0
|
|
20230926,161100,486396370,2300,2300,2300,2300,1139
|
|
20230926,161000,486396370,2300,2300,2300,2300,0
|
|
20230926,160900,486396370,2300,2300,2300,2300,0
|
|
20230926,160800,486396370,2300,2300,2300,2300,0
|
|
20230926,160700,486396370,2300,2300,2300,2300,0
|
|
20230926,160600,486396370,2300,2300,2300,2300,0
|
|
20230926,160500,486396370,2300,2300,2300,2300,0
|
|
20230926,160400,486396370,2300,2300,2300,2300,0
|
|
20230926,160300,486396370,2300,2300,2300,2300,0
|
|
20230926,160200,486396370,2300,2300,2300,2300,0
|
|
20230926,160100,486396370,2300,2300,2300,2300,0
|
|
20230926,160000,486396370,2300,2300,2300,2300,0
|
|
20230926,155900,486396370,2300,2300,2300,2300,0
|
|
20230926,155800,486396370,2300,2300,2300,2300,0
|
|
20230926,155700,486396370,2300,2300,2300,2300,0
|
|
20230926,155600,486396370,2300,2300,2300,2300,0
|
|
20230926,155500,486396370,2300,2300,2300,2300,0
|
|
20230926,155400,486396370,2300,2300,2300,2300,0
|
|
20230926,155300,486396370,2300,2300,2300,2300,0
|
|
20230926,155200,486396370,2300,2300,2300,2300,0
|
|
20230926,155100,486396370,2300,2300,2300,2300,0
|
|
20230926,155000,486396370,2300,2300,2300,2300,0
|
|
20230926,154900,486396370,2300,2300,2300,2300,0
|
|
20230926,154800,486396370,2300,2300,2300,2300,0
|
|
20230926,154700,486396370,2300,2300,2300,2300,0
|
|
20230926,154600,486396370,2300,2300,2300,2300,0
|
|
20230926,154500,486396370,2300,2300,2300,2300,0
|
|
20230926,154400,486396370,2300,2300,2300,2300,0
|
|
20230926,154300,486396370,2300,2300,2300,2300,0
|
|
20230926,154200,486396370,2300,2300,2300,2300,0
|
|
20230926,154100,486396370,2300,2300,2300,2300,1139
|
|
20230926,154000,486396370,2300,2300,2300,2300,0
|
|
20230926,153900,486396370,2300,2300,2300,2300,0
|
|
20230926,153800,486396370,2300,2300,2300,2300,0
|
|
20230926,153700,486396370,2300,2300,2300,2300,0
|
|
20230926,153600,486396370,2300,2300,2300,2300,0
|
|
20230926,153500,486396370,2300,2300,2300,2300,0
|
|
20230926,153400,486396370,2300,2300,2300,2300,0
|
|
20230926,153300,486396370,2300,2300,2300,2300,0
|
|
20230926,153200,486396370,2300,2300,2300,2300,0
|
|
20230926,153100,486396370,2300,2300,2300,2300,0
|
|
20230926,153000,486396370,2300,2300,2300,2300,1139
|
|
20230926,152900,483776670,2310,2310,2310,2310,0
|
|
20230926,152800,483776670,2310,2310,2310,2310,0
|
|
20230926,152700,483776670,2310,2310,2310,2310,0
|
|
20230926,152600,483776670,2310,2310,2310,2310,0
|
|
20230926,152500,483776670,2310,2310,2310,2310,0
|
|
20230926,152400,483776670,2310,2310,2310,2310,0
|
|
20230926,152300,483776670,2310,2310,2310,2310,0
|
|
20230926,152200,483776670,2310,2310,2310,2310,0
|
|
20230926,152100,483776670,2310,2310,2310,2310,0
|
|
20230926,152000,483776670,2310,2310,2310,2310,0
|
|
20230926,151900,483776670,2310,2300,2310,2300,2292
|
|
20230926,151800,478487200,2305,2305,2305,2305,0
|
|
20230926,151700,478487200,2305,2305,2305,2305,0
|
|
20230926,151600,478487200,2305,2305,2305,2305,0
|
|
20230926,151500,478487200,2305,2305,2305,2305,0
|
|
20230926,151400,478487200,2305,2305,2305,2305,249
|
|
20230926,151300,477913255,2305,2305,2305,2305,441
|
|
20230926,151200,476896750,2300,2300,2300,2300,0
|
|
20230926,151100,476896750,2300,2300,2300,2300,0
|
|
20230926,151000,476896750,2300,2300,2300,2300,0
|
|
20230926,150900,476896750,2300,2300,2300,2300,0
|
|
20230926,150800,476896750,2300,2300,2300,2300,0
|
|
20230926,150700,476896750,2300,2300,2300,2300,0
|
|
20230926,150600,476896750,2300,2300,2300,2300,0
|
|
20230926,150500,476896750,2300,2300,2300,2300,500
|
|
20230926,150400,475746750,2300,2305,2305,2300,101
|
|
20230926,150300,475513950,2305,2305,2305,2305,0
|
|
20230926,150200,475513950,2305,2305,2305,2305,0
|
|
20230926,150100,475513950,2305,2305,2305,2305,0
|
|
20230926,150000,475513950,2305,2305,2305,2305,0
|
|
20230926,145900,475513950,2305,2300,2305,2295,325
|
|
20230926,145800,474765505,2300,2300,2300,2300,0
|
|
20230926,145700,474765505,2300,2300,2300,2300,0
|
|
20230926,145600,474765505,2300,2300,2300,2300,441
|
|
20230926,145500,473751205,2300,2300,2300,2300,0
|
|
20230926,145400,473751205,2300,2300,2300,2300,0
|
|
20230926,145300,473751205,2300,2300,2300,2300,0
|
|
20230926,145200,473751205,2300,2305,2305,2300,1102
|
|
20230926,145100,471211105,2305,2310,2310,2305,251
|
|
20230926,145000,470632545,2305,2305,2305,2305,0
|
|
20230926,144900,470632545,2305,2305,2305,2305,901
|
|
20230926,144800,468555740,2300,2300,2300,2300,9
|
|
20230926,144700,468535040,2300,2300,2300,2300,500
|
|
20230926,144600,467385040,2300,2300,2300,2300,1
|
|
20230926,144500,467382740,2300,2300,2300,2300,0
|
|
20230926,144400,467382740,2300,2300,2300,2300,10
|
|
20230926,144300,467359740,2305,2305,2305,2305,0
|
|
20230926,144200,467359740,2305,2305,2305,2305,0
|
|
20230926,144100,467359740,2305,2300,2305,2300,110
|
|
20230926,144000,467106200,2305,2305,2305,2305,0
|
|
20230926,143900,467106200,2305,2305,2305,2305,4
|
|
20230926,143800,467096980,2305,2305,2305,2305,131
|
|
20230926,143700,466795025,2295,2295,2295,2295,0
|
|
20230926,143600,466795025,2295,2295,2295,2295,126
|
|
20230926,143500,466505855,2300,2300,2300,2300,217
|
|
20230926,143400,466006755,2295,2300,2305,2295,4023
|
|
20230926,143300,456772460,2295,2295,2295,2295,0
|
|
20230926,143200,456772460,2295,2300,2300,2295,7987
|
|
20230926,143100,438440795,2295,2295,2295,2295,0
|
|
20230926,143000,438440795,2295,2295,2295,2295,0
|
|
20230926,142900,438440795,2295,2295,2295,2295,0
|
|
20230926,142800,438440795,2295,2295,2295,2295,56
|
|
20230926,142700,438312275,2295,2290,2295,2290,54
|
|
20230926,142600,438188365,2295,2295,2295,2295,0
|
|
20230926,142500,438188365,2295,2290,2295,2290,1131
|
|
20230926,142400,435592920,2295,2295,2295,2295,0
|
|
20230926,142300,435592920,2295,2295,2295,2295,0
|
|
20230926,142200,435592920,2295,2295,2295,2295,0
|
|
20230926,142100,435592920,2295,2295,2295,2295,1
|
|
20230926,142000,435590625,2290,2290,2290,2290,476
|
|
20230926,141900,434500585,2290,2290,2290,2290,0
|
|
20230926,141800,434500585,2290,2295,2295,2290,3400
|
|
20230926,141700,426708445,2295,2295,2295,2295,1
|
|
20230926,141600,426706150,2295,2295,2295,2295,1100
|
|
20230926,141500,424181650,2295,2295,2295,2295,0
|
|
20230926,141400,424181650,2295,2295,2295,2295,354
|
|
20230926,141300,423369220,2295,2295,2295,2295,500
|
|
20230926,141200,422221720,2295,2295,2295,2295,0
|
|
20230926,141100,422221720,2295,2295,2295,2295,0
|
|
20230926,141000,422221720,2295,2295,2295,2295,110
|
|
20230926,140900,421969270,2300,2300,2300,2300,5175
|
|
20230926,140800,410066770,2300,2300,2300,2300,20
|
|
20230926,140700,410020770,2295,2295,2295,2295,0
|
|
20230926,140600,410020770,2295,2295,2295,2295,0
|
|
20230926,140500,410020770,2295,2295,2295,2295,37
|
|
20230926,140400,409935855,2295,2295,2295,2295,146
|
|
20230926,140300,409600785,2295,2300,2300,2295,666
|
|
20230926,140200,408072000,2300,2300,2300,2300,0
|
|
20230926,140100,408072000,2300,2300,2300,2300,0
|
|
20230926,140000,408072000,2300,2300,2300,2300,210
|
|
20230926,135900,407589000,2300,2300,2300,2295,74
|
|
20230926,135800,407419015,2300,2300,2300,2300,12
|
|
20230926,135700,407391415,2300,2300,2300,2300,0
|
|
20230926,135600,407391415,2300,2300,2300,2300,4
|
|
20230926,135500,407382215,2300,2300,2300,2300,35
|
|
20230926,135400,407301715,2300,2295,2300,2295,107
|
|
20230926,135300,407056130,2295,2295,2295,2295,1183
|
|
20230926,135200,404341145,2300,2300,2300,2300,0
|
|
20230926,135100,404341145,2300,2300,2300,2300,325
|
|
20230926,135000,403593645,2300,2300,2300,2300,225
|
|
20230926,134900,403076145,2300,2300,2300,2300,505
|
|
20230926,134800,401914645,2300,2300,2300,2300,0
|
|
20230926,134700,401914645,2300,2300,2300,2300,0
|
|
20230926,134600,401914645,2300,2300,2300,2300,105
|
|
20230926,134500,401673145,2295,2295,2295,2295,1010
|
|
20230926,134400,399355195,2295,2295,2295,2295,1
|
|
20230926,134300,399352900,2295,2295,2295,2295,0
|
|
20230926,134200,399352900,2295,2295,2295,2295,0
|
|
20230926,134100,399352900,2295,2300,2300,2295,204
|
|
20230926,134000,398884715,2300,2300,2300,2300,0
|
|
20230926,133900,398884715,2300,2300,2300,2300,0
|
|
20230926,133800,398884715,2300,2300,2300,2300,4329
|
|
20230926,133700,388928015,2295,2295,2295,2295,630
|
|
20230926,133600,387482165,2295,2295,2295,2295,0
|
|
20230926,133500,387482165,2295,2295,2295,2295,0
|
|
20230926,133400,387482165,2295,2295,2295,2295,225
|
|
20230926,133300,386965790,2295,2295,2295,2295,2
|
|
20230926,133200,386961200,2295,2295,2295,2295,21
|
|
20230926,133100,386913005,2295,2295,2295,2295,418
|
|
20230926,133000,385953695,2295,2295,2295,2295,0
|
|
20230926,132900,385953695,2295,2295,2295,2295,0
|
|
20230926,132800,385953695,2295,2295,2295,2295,100
|
|
20230926,132700,385724195,2295,2295,2295,2295,0
|
|
20230926,132600,385724195,2295,2295,2295,2295,50
|
|
20230926,132500,385609445,2295,2295,2295,2295,0
|
|
20230926,132400,385609445,2295,2295,2295,2295,1250
|
|
20230926,132300,382740695,2290,2290,2290,2290,0
|
|
20230926,132200,382740695,2290,2290,2290,2290,0
|
|
20230926,132100,382740695,2290,2295,2295,2290,4180
|
|
20230926,132000,373156940,2295,2295,2295,2295,0
|
|
20230926,131900,373156940,2295,2295,2295,2295,0
|
|
20230926,131800,373156940,2295,2295,2295,2295,23
|
|
20230926,131700,373104155,2295,2295,2295,2295,4
|
|
20230926,131600,373094975,2295,2295,2295,2295,0
|
|
20230926,131500,373094975,2295,2295,2295,2295,0
|
|
20230926,131400,373094975,2295,2295,2295,2295,0
|
|
20230926,131300,373094975,2295,2295,2295,2295,0
|
|
20230926,131200,373094975,2295,2295,2295,2295,0
|
|
20230926,131100,373094975,2295,2295,2295,2295,11
|
|
20230926,131000,373069730,2295,2295,2295,2295,10
|
|
20230926,130900,373046780,2295,2295,2295,2295,5
|
|
20230926,130800,373035305,2295,2295,2295,2295,0
|
|
20230926,130700,373035305,2295,2295,2295,2295,0
|
|
20230926,130600,373035305,2295,2295,2295,2295,30
|
|
20230926,130500,372966455,2290,2290,2295,2290,2052
|
|
20230926,130400,368267275,2295,2290,2295,2290,853
|
|
20230926,130300,366313555,2295,2295,2295,2295,0
|
|
20230926,130200,366313555,2295,2295,2295,2295,0
|
|
20230926,130100,366313555,2295,2295,2295,2295,2
|
|
20230926,130000,366308965,2290,2290,2290,2290,47
|
|
20230926,125900,366201335,2290,2290,2290,2290,0
|
|
20230926,125800,366201335,2290,2290,2290,2290,100
|
|
20230926,125700,365972335,2290,2290,2290,2290,1004
|
|
20230926,125600,363673175,2290,2290,2290,2290,1484
|
|
20230926,125500,360274815,2290,2290,2290,2290,0
|
|
20230926,125400,360274815,2290,2290,2290,2290,0
|
|
20230926,125300,360274815,2290,2290,2290,2290,0
|
|
20230926,125200,360274815,2290,2290,2290,2290,10
|
|
20230926,125100,360251915,2285,2285,2285,2285,279
|
|
20230926,125000,359614400,2290,2290,2290,2290,1
|
|
20230926,124900,359612110,2285,2280,2285,2280,1737
|
|
20230926,124800,355644565,2285,2280,2285,2280,169
|
|
20230926,124700,355258745,2285,2285,2285,2285,1010
|
|
20230926,124600,352950895,2285,2285,2285,2285,110
|
|
20230926,124500,352699545,2280,2285,2285,2280,4733
|
|
20230926,124400,341885965,2285,2295,2295,2285,10755
|
|
20230926,124300,317261250,2290,2290,2290,2290,0
|
|
20230926,124200,317261250,2290,2290,2290,2290,6934
|
|
20230926,124100,301382390,2295,2295,2295,2295,12042
|
|
20230926,124000,273746000,2300,2300,2300,2300,0
|
|
20230926,123900,273746000,2300,2300,2300,2300,0
|
|
20230926,123800,273746000,2300,2300,2300,2300,0
|
|
20230926,123700,273746000,2300,2300,2300,2300,11
|
|
20230926,123600,273720700,2300,2295,2300,2295,989
|
|
20230926,123500,271450940,2300,2300,2300,2300,0
|
|
20230926,123400,271450940,2300,2300,2300,2300,0
|
|
20230926,123300,271450940,2300,2300,2300,2300,181
|
|
20230926,123200,271034640,2300,2300,2300,2300,0
|
|
20230926,123100,271034640,2300,2300,2300,2300,0
|
|
20230926,123000,271034640,2300,2300,2300,2300,0
|
|
20230926,122900,271034640,2300,2300,2300,2300,22
|
|
20230926,122800,270984040,2295,2295,2295,2295,0
|
|
20230926,122700,270984040,2295,2295,2295,2295,0
|
|
20230926,122600,270984040,2295,2295,2295,2295,196
|
|
20230926,122500,270534220,2295,2295,2295,2295,0
|
|
20230926,122400,270534220,2295,2295,2295,2295,0
|
|
20230926,122300,270534220,2295,2295,2295,2295,0
|
|
20230926,122200,270534220,2295,2295,2295,2295,0
|
|
20230926,122100,270534220,2295,2295,2295,2295,1417
|
|
20230926,122000,267282205,2295,2300,2300,2295,137
|
|
20230926,121900,266967590,2300,2300,2300,2300,0
|
|
20230926,121800,266967590,2300,2300,2300,2300,1
|
|
20230926,121700,266965290,2300,2300,2300,2300,13
|
|
20230926,121600,266935390,2305,2305,2305,2305,0
|
|
20230926,121500,266935390,2305,2305,2305,2305,0
|
|
20230926,121400,266935390,2305,2305,2305,2305,15
|
|
20230926,121300,266900815,2300,2300,2300,2300,0
|
|
20230926,121200,266900815,2300,2300,2300,2300,0
|
|
20230926,121100,266900815,2300,2305,2305,2300,650
|
|
20230926,121000,265405790,2305,2305,2305,2305,10
|
|
20230926,120900,265382740,2300,2305,2305,2300,346
|
|
20230926,120800,264586915,2305,2305,2305,2305,0
|
|
20230926,120700,264586915,2305,2305,2305,2305,0
|
|
20230926,120600,264586915,2305,2305,2305,2305,0
|
|
20230926,120500,264586915,2305,2305,2305,2305,0
|
|
20230926,120400,264586915,2305,2305,2305,2305,20
|
|
20230926,120300,264540815,2305,2305,2305,2305,0
|
|
20230926,120200,264540815,2305,2305,2305,2305,2
|
|
20230926,120100,264536205,2300,2300,2300,2300,0
|
|
20230926,120000,264536205,2300,2300,2300,2300,0
|
|
20230926,115900,264536205,2300,2300,2300,2300,59
|
|
20230926,115800,264400505,2300,2300,2300,2300,101
|
|
20230926,115700,264168205,2300,2300,2300,2300,0
|
|
20230926,115600,264168205,2300,2300,2300,2300,41
|
|
20230926,115500,264073905,2300,2300,2300,2300,1211
|
|
20230926,115400,261288605,2295,2295,2295,2295,585
|
|
20230926,115300,259946030,2300,2300,2300,2300,0
|
|
20230926,115200,259946030,2300,2310,2310,2300,838
|
|
20230926,115100,258017270,2310,2310,2310,2310,0
|
|
20230926,115000,258017270,2310,2310,2310,2310,3
|
|
20230926,114900,258010340,2305,2305,2305,2305,680
|
|
20230926,114800,256442940,2305,2305,2305,2305,0
|
|
20230926,114700,256442940,2305,2305,2305,2305,0
|
|
20230926,114600,256442940,2305,2305,2305,2305,0
|
|
20230926,114500,256442940,2305,2305,2305,2305,0
|
|
20230926,114400,256442940,2305,2305,2305,2305,0
|
|
20230926,114300,256442940,2305,2305,2305,2305,0
|
|
20230926,114200,256442940,2305,2305,2305,2305,0
|
|
20230926,114100,256442940,2305,2305,2305,2305,0
|
|
20230926,114000,256442940,2305,2305,2305,2305,0
|
|
20230926,113900,256442940,2305,2305,2305,2305,0
|
|
20230926,113800,256442940,2305,2305,2305,2305,58
|
|
20230926,113700,256309250,2300,2300,2300,2300,0
|
|
20230926,113600,256309250,2300,2300,2300,2300,750
|
|
20230926,113500,254584250,2300,2300,2300,2300,0
|
|
20230926,113400,254584250,2300,2300,2300,2300,301
|
|
20230926,113300,253891950,2305,2305,2305,2305,781
|
|
20230926,113200,252091745,2305,2305,2305,2305,231
|
|
20230926,113100,251559290,2305,2305,2305,2305,18
|
|
20230926,113000,251517800,2300,2300,2300,2300,6201
|
|
20230926,112900,237255500,2300,2300,2300,2300,0
|
|
20230926,112800,237255500,2300,2300,2300,2300,349
|
|
20230926,112700,236452800,2295,2295,2295,2295,0
|
|
20230926,112600,236452800,2295,2295,2295,2295,0
|
|
20230926,112500,236452800,2295,2295,2295,2295,0
|
|
20230926,112400,236452800,2295,2295,2295,2295,0
|
|
20230926,112300,236452800,2295,2295,2295,2295,4
|
|
20230926,112200,236443620,2295,2295,2295,2295,39
|
|
20230926,112100,236354115,2295,2295,2295,2295,0
|
|
20230926,112000,236354115,2295,2295,2295,2295,0
|
|
20230926,111900,236354115,2295,2295,2295,2295,100
|
|
20230926,111800,236124615,2295,2295,2295,2295,100
|
|
20230926,111700,235895115,2290,2290,2290,2290,0
|
|
20230926,111600,235895115,2290,2295,2295,2290,305
|
|
20230926,111500,235196140,2295,2295,2295,2295,0
|
|
20230926,111400,235196140,2295,2300,2300,2295,306
|
|
20230926,111300,234493560,2300,2300,2300,2300,2000
|
|
20230926,111200,229893560,2300,2295,2300,2295,2873
|
|
20230926,111100,223289350,2300,2295,2300,2295,167
|
|
20230926,111000,222906055,2295,2295,2295,2295,1156
|
|
20230926,110900,220253035,2300,2300,2300,2300,5
|
|
20230926,110800,220241535,2300,2300,2300,2300,10
|
|
20230926,110700,220218535,2300,2310,2310,2300,12167
|
|
20230926,110600,192201235,2315,2315,2315,2315,0
|
|
20230926,110500,192201235,2315,2315,2315,2315,1
|
|
20230926,110400,192198920,2315,2315,2315,2315,1
|
|
20230926,110300,192196605,2310,2310,2310,2310,0
|
|
20230926,110200,192196605,2310,2310,2310,2310,0
|
|
20230926,110100,192196605,2310,2310,2310,2310,0
|
|
20230926,110000,192196605,2310,2310,2310,2310,537
|
|
20230926,105900,190956135,2315,2315,2315,2315,0
|
|
20230926,105800,190956135,2315,2315,2315,2315,0
|
|
20230926,105700,190956135,2315,2315,2315,2315,216
|
|
20230926,105600,190456095,2310,2310,2310,2310,0
|
|
20230926,105500,190456095,2310,2310,2310,2310,0
|
|
20230926,105400,190456095,2310,2310,2310,2310,0
|
|
20230926,105300,190456095,2310,2310,2310,2310,1655
|
|
20230926,105200,186633045,2310,2310,2310,2310,1509
|
|
20230926,105100,183147255,2315,2315,2315,2315,0
|
|
20230926,105000,183147255,2315,2315,2315,2315,0
|
|
20230926,104900,183147255,2315,2315,2315,2315,432
|
|
20230926,104800,182147175,2310,2310,2310,2310,849
|
|
20230926,104700,180185985,2310,2320,2320,2310,584
|
|
20230926,104600,178836915,2320,2320,2320,2320,10
|
|
20230926,104500,178813715,2315,2320,2320,2315,8490
|
|
20230926,104400,159133770,2325,2325,2325,2325,0
|
|
20230926,104300,159133770,2325,2335,2335,2325,5051
|
|
20230926,104200,147378195,2335,2335,2335,2335,0
|
|
20230926,104100,147378195,2335,2335,2335,2335,0
|
|
20230926,104000,147378195,2335,2335,2335,2335,0
|
|
20230926,103900,147378195,2335,2335,2335,2335,0
|
|
20230926,103800,147378195,2335,2335,2335,2335,0
|
|
20230926,103700,147378195,2335,2335,2335,2335,468
|
|
20230926,103600,146285415,2335,2335,2335,2335,20
|
|
20230926,103500,146238715,2335,2335,2335,2335,23
|
|
20230926,103400,146185010,2335,2335,2335,2335,5
|
|
20230926,103300,146173335,2325,2325,2325,2325,0
|
|
20230926,103200,146173335,2325,2325,2325,2325,0
|
|
20230926,103100,146173335,2325,2325,2325,2325,40
|
|
20230926,103000,146080335,2335,2325,2335,2325,757
|
|
20230926,102900,144314900,2325,2325,2325,2325,2500
|
|
20230926,102800,138502400,2335,2335,2335,2335,7
|
|
20230926,102700,138486055,2330,2330,2330,2330,6295
|
|
20230926,102600,123818705,2330,2335,2335,2330,2474
|
|
20230926,102500,118053145,2340,2335,2340,2335,258
|
|
20230926,102400,117450685,2330,2330,2330,2330,0
|
|
20230926,102300,117450685,2330,2330,2330,2330,56
|
|
20230926,102200,117320205,2330,2330,2330,2330,0
|
|
20230926,102100,117320205,2330,2330,2330,2330,0
|
|
20230926,102000,117320205,2330,2330,2330,2325,49
|
|
20230926,101900,117206235,2330,2330,2330,2330,1
|
|
20230926,101800,117203905,2330,2330,2330,2330,50
|
|
20230926,101700,117087405,2330,2330,2330,2330,2
|
|
20230926,101600,117082745,2330,2330,2330,2330,3
|
|
20230926,101500,117075755,2325,2325,2325,2325,0
|
|
20230926,101400,117075755,2325,2325,2325,2325,60
|
|
20230926,101300,116936255,2330,2330,2330,2330,1
|
|
20230926,101200,116933925,2325,2325,2325,2325,0
|
|
20230926,101100,116933925,2325,2325,2325,2325,1396
|
|
20230926,101000,113688225,2330,2330,2330,2330,0
|
|
20230926,100900,113688225,2330,2330,2330,2330,0
|
|
20230926,100800,113688225,2330,2330,2330,2330,950
|
|
20230926,100700,111474725,2330,2330,2330,2330,10
|
|
20230926,100600,111451425,2330,2330,2330,2330,79
|
|
20230926,100500,111267355,2330,2330,2330,2330,10
|
|
20230926,100400,111244055,2340,2340,2340,2340,11
|
|
20230926,100300,111218315,2330,2330,2330,2330,45
|
|
20230926,100200,111113465,2340,2335,2340,2335,10
|
|
20230926,100100,111090100,2335,2335,2335,2335,0
|
|
20230926,100000,111090100,2335,2335,2335,2335,0
|
|
20230926,095900,111090100,2335,2335,2335,2335,215
|
|
20230926,095800,110588075,2330,2330,2330,2330,539
|
|
20230926,095700,109332205,2335,2335,2335,2335,51
|
|
20230926,095600,109213120,2345,2345,2345,2345,0
|
|
20230926,095500,109213120,2345,2340,2345,2340,536
|
|
20230926,095400,107956245,2340,2345,2345,2340,156
|
|
20230926,095300,107591180,2340,2335,2340,2330,317
|
|
20230926,095200,106849520,2340,2345,2345,2340,1612
|
|
20230926,095100,103069440,2345,2345,2345,2345,27
|
|
20230926,095000,103006125,2345,2340,2355,2340,447
|
|
20230926,094900,101957645,2330,2330,2330,2330,2304
|
|
20230926,094800,96589325,2335,2335,2335,2335,1000
|
|
20230926,094700,94254325,2335,2335,2335,2335,203
|
|
20230926,094600,93780320,2335,2335,2335,2335,0
|
|
20230926,094500,93780320,2335,2335,2335,2335,0
|
|
20230926,094400,93780320,2335,2335,2335,2335,4
|
|
20230926,094300,93770980,2340,2340,2340,2340,427
|
|
20230926,094200,92771800,2340,2340,2340,2340,208
|
|
20230926,094100,92285080,2340,2330,2340,2330,863
|
|
20230926,094000,90269785,2330,2335,2340,2330,1101
|
|
20230926,093900,87704385,2340,2340,2340,2340,0
|
|
20230926,093800,87704385,2340,2340,2340,2320,4312
|
|
20230926,093700,77614325,2340,2320,2340,2320,3016
|
|
20230926,093600,70597145,2330,2330,2330,2330,80
|
|
20230926,093500,70410745,2330,2330,2330,2330,1002
|
|
20230926,093400,68076085,2330,2330,2330,2330,0
|
|
20230926,093300,68076085,2330,2330,2330,2330,79
|
|
20230926,093200,67892015,2330,2320,2330,2320,59
|
|
20230926,093100,67754655,2330,2330,2330,2320,1781
|
|
20230926,093000,63622605,2330,2330,2330,2330,2
|
|
20230926,092900,63617945,2330,2330,2330,2330,528
|
|
20230926,092800,62387705,2330,2320,2330,2320,468
|
|
20230926,092700,61297465,2320,2320,2320,2320,506
|
|
20230926,092600,60123545,2330,2330,2330,2330,6
|
|
20230926,092500,60109565,2325,2325,2325,2325,42
|
|
20230926,092400,60011915,2320,2320,2320,2320,0
|
|
20230926,092300,60011915,2320,2320,2320,2320,0
|
|
20230926,092200,60011915,2320,2320,2320,2320,1
|
|
20230926,092100,60009595,2330,2330,2330,2330,60
|
|
20230926,092000,59869795,2330,2330,2330,2330,7
|
|
20230926,091900,59853485,2320,2320,2320,2320,0
|
|
20230926,091800,59853485,2320,2320,2320,2320,3078
|
|
20230926,091700,52712525,2330,2330,2330,2330,50
|
|
20230926,091600,52596025,2325,2320,2325,2320,45
|
|
20230926,091500,52491570,2330,2330,2330,2330,6
|
|
20230926,091400,52477590,2330,2320,2330,2320,67
|
|
20230926,091300,52322050,2320,2330,2365,2320,3780
|
|
20230926,091200,43525555,2330,2330,2330,2330,0
|
|
20230926,091100,43525555,2330,2325,2330,2325,2043
|
|
20230926,091000,38775435,2330,2330,2330,2330,0
|
|
20230926,090900,38775435,2330,2330,2335,2325,1401
|
|
20230926,090800,35518065,2330,2330,2330,2325,323
|
|
20230926,090700,34765660,2330,2330,2330,2325,32
|
|
20230926,090600,34691105,2345,2330,2345,2325,2241
|
|
20230926,090500,29469840,2330,2330,2335,2330,1660
|
|
20230926,090400,25602015,2345,2335,2345,2335,20
|
|
20230926,090300,25555285,2325,2330,2330,2325,60
|
|
20230926,090200,25415535,2345,2340,2355,2330,466
|
|
20230926,090100,24326040,2340,2305,2390,2290,4210
|
|
20230926,090000,14530730,2305,2305,2305,2305,6303
|