584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184100,525779455,2300,2300,2300,2300,2217
|
|
20230927,184000,525779455,2300,2300,2300,2300,0
|
|
20230927,183900,525779455,2300,2300,2300,2300,0
|
|
20230927,183800,525779455,2300,2300,2300,2300,0
|
|
20230927,183700,525779455,2300,2300,2300,2300,0
|
|
20230927,183600,525779455,2300,2300,2300,2300,0
|
|
20230927,183500,525779455,2300,2300,2300,2300,0
|
|
20230927,183400,525779455,2300,2300,2300,2300,0
|
|
20230927,183300,525779455,2300,2300,2300,2300,0
|
|
20230927,183200,525779455,2300,2300,2300,2300,0
|
|
20230927,183100,525779455,2300,2300,2300,2300,0
|
|
20230927,183000,525779455,2300,2300,2300,2300,0
|
|
20230927,182900,525779455,2300,2300,2300,2300,0
|
|
20230927,182800,525779455,2300,2300,2300,2300,0
|
|
20230927,182700,525779455,2300,2300,2300,2300,0
|
|
20230927,182600,525779455,2300,2300,2300,2300,0
|
|
20230927,182500,525779455,2300,2300,2300,2300,0
|
|
20230927,182400,525779455,2300,2300,2300,2300,0
|
|
20230927,182300,525779455,2300,2300,2300,2300,0
|
|
20230927,182200,525779455,2300,2300,2300,2300,0
|
|
20230927,182100,525779455,2300,2300,2300,2300,0
|
|
20230927,182000,525779455,2300,2300,2300,2300,0
|
|
20230927,181900,525779455,2300,2300,2300,2300,0
|
|
20230927,181800,525779455,2300,2300,2300,2300,0
|
|
20230927,181700,525779455,2300,2300,2300,2300,0
|
|
20230927,181600,525779455,2300,2300,2300,2300,0
|
|
20230927,181500,525779455,2300,2300,2300,2300,0
|
|
20230927,181400,525779455,2300,2300,2300,2300,0
|
|
20230927,181300,525779455,2300,2300,2300,2300,0
|
|
20230927,181200,525779455,2300,2300,2300,2300,0
|
|
20230927,181100,525779455,2300,2300,2300,2300,2217
|
|
20230927,181000,525779455,2300,2300,2300,2300,0
|
|
20230927,180900,525779455,2300,2300,2300,2300,0
|
|
20230927,180800,525779455,2300,2300,2300,2300,0
|
|
20230927,180700,525779455,2300,2300,2300,2300,0
|
|
20230927,180600,525779455,2300,2300,2300,2300,0
|
|
20230927,180500,525779455,2300,2300,2300,2300,0
|
|
20230927,180400,525779455,2300,2300,2300,2300,0
|
|
20230927,180300,525779455,2300,2300,2300,2300,0
|
|
20230927,180200,525779455,2300,2300,2300,2300,0
|
|
20230927,180100,525779455,2300,2300,2300,2300,0
|
|
20230927,180000,525779455,2300,2300,2300,2300,0
|
|
20230927,175900,525779455,2300,2300,2300,2300,0
|
|
20230927,175800,525779455,2300,2300,2300,2300,0
|
|
20230927,175700,525779455,2300,2300,2300,2300,0
|
|
20230927,175600,525779455,2300,2300,2300,2300,0
|
|
20230927,175500,525779455,2300,2300,2300,2300,0
|
|
20230927,175400,525779455,2300,2300,2300,2300,0
|
|
20230927,175300,525779455,2300,2300,2300,2300,0
|
|
20230927,175200,525779455,2300,2300,2300,2300,0
|
|
20230927,175100,525779455,2300,2300,2300,2300,0
|
|
20230927,175000,525779455,2300,2300,2300,2300,0
|
|
20230927,174900,525779455,2300,2300,2300,2300,0
|
|
20230927,174800,525779455,2300,2300,2300,2300,0
|
|
20230927,174700,525779455,2300,2300,2300,2300,0
|
|
20230927,174600,525779455,2300,2300,2300,2300,0
|
|
20230927,174500,525779455,2300,2300,2300,2300,0
|
|
20230927,174400,525779455,2300,2300,2300,2300,0
|
|
20230927,174300,525779455,2300,2300,2300,2300,0
|
|
20230927,174200,525779455,2300,2300,2300,2300,0
|
|
20230927,174100,525779455,2300,2300,2300,2300,2217
|
|
20230927,174000,525779455,2300,2300,2300,2300,0
|
|
20230927,173900,525779455,2300,2300,2300,2300,0
|
|
20230927,173800,525779455,2300,2300,2300,2300,0
|
|
20230927,173700,525779455,2300,2300,2300,2300,0
|
|
20230927,173600,525779455,2300,2300,2300,2300,0
|
|
20230927,173500,525779455,2300,2300,2300,2300,0
|
|
20230927,173400,525779455,2300,2300,2300,2300,0
|
|
20230927,173300,525779455,2300,2300,2300,2300,0
|
|
20230927,173200,525779455,2300,2300,2300,2300,0
|
|
20230927,173100,525779455,2300,2300,2300,2300,0
|
|
20230927,173000,525779455,2300,2300,2300,2300,0
|
|
20230927,172900,525779455,2300,2300,2300,2300,0
|
|
20230927,172800,525779455,2300,2300,2300,2300,0
|
|
20230927,172700,525779455,2300,2300,2300,2300,0
|
|
20230927,172600,525779455,2300,2300,2300,2300,0
|
|
20230927,172500,525779455,2300,2300,2300,2300,0
|
|
20230927,172400,525779455,2300,2300,2300,2300,0
|
|
20230927,172300,525779455,2300,2300,2300,2300,0
|
|
20230927,172200,525779455,2300,2300,2300,2300,0
|
|
20230927,172100,525779455,2300,2300,2300,2300,0
|
|
20230927,172000,525779455,2300,2300,2300,2300,0
|
|
20230927,171900,525779455,2300,2300,2300,2300,0
|
|
20230927,171800,525779455,2300,2300,2300,2300,0
|
|
20230927,171700,525779455,2300,2300,2300,2300,0
|
|
20230927,171600,525779455,2300,2300,2300,2300,0
|
|
20230927,171500,525779455,2300,2300,2300,2300,0
|
|
20230927,171400,525779455,2300,2300,2300,2300,0
|
|
20230927,171300,525779455,2300,2300,2300,2300,0
|
|
20230927,171200,525779455,2300,2300,2300,2300,0
|
|
20230927,171100,525779455,2300,2300,2300,2300,2217
|
|
20230927,171000,525779455,2300,2300,2300,2300,0
|
|
20230927,170900,525779455,2300,2300,2300,2300,0
|
|
20230927,170800,525779455,2300,2300,2300,2300,0
|
|
20230927,170700,525779455,2300,2300,2300,2300,0
|
|
20230927,170600,525779455,2300,2300,2300,2300,0
|
|
20230927,170500,525779455,2300,2300,2300,2300,0
|
|
20230927,170400,525779455,2300,2300,2300,2300,0
|
|
20230927,170300,525779455,2300,2300,2300,2300,0
|
|
20230927,170200,525779455,2300,2300,2300,2300,0
|
|
20230927,170100,525779455,2300,2300,2300,2300,0
|
|
20230927,170000,525779455,2300,2300,2300,2300,0
|
|
20230927,165900,525779455,2300,2300,2300,2300,0
|
|
20230927,165800,525779455,2300,2300,2300,2300,0
|
|
20230927,165700,525779455,2300,2300,2300,2300,0
|
|
20230927,165600,525779455,2300,2300,2300,2300,0
|
|
20230927,165500,525779455,2300,2300,2300,2300,0
|
|
20230927,165400,525779455,2300,2300,2300,2300,0
|
|
20230927,165300,525779455,2300,2300,2300,2300,0
|
|
20230927,165200,525779455,2300,2300,2300,2300,0
|
|
20230927,165100,525779455,2300,2300,2300,2300,0
|
|
20230927,165000,525779455,2300,2300,2300,2300,0
|
|
20230927,164900,525779455,2300,2300,2300,2300,0
|
|
20230927,164800,525779455,2300,2300,2300,2300,0
|
|
20230927,164700,525779455,2300,2300,2300,2300,0
|
|
20230927,164600,525779455,2300,2300,2300,2300,0
|
|
20230927,164500,525779455,2300,2300,2300,2300,0
|
|
20230927,164400,525779455,2300,2300,2300,2300,0
|
|
20230927,164300,525779455,2300,2300,2300,2300,0
|
|
20230927,164200,525779455,2300,2300,2300,2300,0
|
|
20230927,164100,525779455,2300,2300,2300,2300,2217
|
|
20230927,164000,525779455,2300,2300,2300,2300,0
|
|
20230927,163900,525779455,2300,2300,2300,2300,0
|
|
20230927,163800,525779455,2300,2300,2300,2300,0
|
|
20230927,163700,525779455,2300,2300,2300,2300,0
|
|
20230927,163600,525779455,2300,2300,2300,2300,0
|
|
20230927,163500,525779455,2300,2300,2300,2300,0
|
|
20230927,163400,525779455,2300,2300,2300,2300,0
|
|
20230927,163300,525779455,2300,2300,2300,2300,0
|
|
20230927,163200,525779455,2300,2300,2300,2300,0
|
|
20230927,163100,525779455,2300,2300,2300,2300,0
|
|
20230927,163000,525779455,2300,2300,2300,2300,0
|
|
20230927,162900,525779455,2300,2300,2300,2300,0
|
|
20230927,162800,525779455,2300,2300,2300,2300,0
|
|
20230927,162700,525779455,2300,2300,2300,2300,0
|
|
20230927,162600,525779455,2300,2300,2300,2300,0
|
|
20230927,162500,525779455,2300,2300,2300,2300,0
|
|
20230927,162400,525779455,2300,2300,2300,2300,0
|
|
20230927,162300,525779455,2300,2300,2300,2300,0
|
|
20230927,162200,525779455,2300,2300,2300,2300,0
|
|
20230927,162100,525779455,2300,2300,2300,2300,0
|
|
20230927,162000,525779455,2300,2300,2300,2300,0
|
|
20230927,161900,525779455,2300,2300,2300,2300,0
|
|
20230927,161800,525779455,2300,2300,2300,2300,0
|
|
20230927,161700,525779455,2300,2300,2300,2300,0
|
|
20230927,161600,525779455,2300,2300,2300,2300,0
|
|
20230927,161500,525779455,2300,2300,2300,2300,0
|
|
20230927,161400,525779455,2300,2300,2300,2300,0
|
|
20230927,161300,525779455,2300,2300,2300,2300,0
|
|
20230927,161200,525779455,2300,2300,2300,2300,0
|
|
20230927,161100,525779455,2300,2300,2300,2300,2217
|
|
20230927,161000,525779455,2300,2300,2300,2300,0
|
|
20230927,160900,525779455,2300,2300,2300,2300,0
|
|
20230927,160800,525779455,2300,2300,2300,2300,0
|
|
20230927,160700,525779455,2300,2300,2300,2300,0
|
|
20230927,160600,525779455,2300,2300,2300,2300,0
|
|
20230927,160500,525779455,2300,2300,2300,2300,0
|
|
20230927,160400,525779455,2300,2300,2300,2300,0
|
|
20230927,160300,525779455,2300,2300,2300,2300,0
|
|
20230927,160200,525779455,2300,2300,2300,2300,0
|
|
20230927,160100,525779455,2300,2300,2300,2300,0
|
|
20230927,160000,525779455,2300,2300,2300,2300,0
|
|
20230927,155900,525779455,2300,2300,2300,2300,0
|
|
20230927,155800,525779455,2300,2300,2300,2300,0
|
|
20230927,155700,525779455,2300,2300,2300,2300,0
|
|
20230927,155600,525779455,2300,2300,2300,2300,0
|
|
20230927,155500,525779455,2300,2300,2300,2300,0
|
|
20230927,155400,525779455,2300,2300,2300,2300,0
|
|
20230927,155300,525779455,2300,2300,2300,2300,0
|
|
20230927,155200,525779455,2300,2300,2300,2300,0
|
|
20230927,155100,525779455,2300,2300,2300,2300,0
|
|
20230927,155000,525779455,2300,2300,2300,2300,0
|
|
20230927,154900,525779455,2300,2300,2300,2300,0
|
|
20230927,154800,525779455,2300,2300,2300,2300,0
|
|
20230927,154700,525779455,2300,2300,2300,2300,0
|
|
20230927,154600,525779455,2300,2300,2300,2300,0
|
|
20230927,154500,525779455,2300,2300,2300,2300,0
|
|
20230927,154400,525779455,2300,2300,2300,2300,0
|
|
20230927,154300,525779455,2300,2300,2300,2300,0
|
|
20230927,154200,525779455,2300,2300,2300,2300,0
|
|
20230927,154100,525779455,2300,2300,2300,2300,2217
|
|
20230927,154000,525779455,2300,2300,2300,2300,0
|
|
20230927,153900,525779455,2300,2300,2300,2300,0
|
|
20230927,153800,525779455,2300,2300,2300,2300,0
|
|
20230927,153700,525779455,2300,2300,2300,2300,0
|
|
20230927,153600,525779455,2300,2300,2300,2300,0
|
|
20230927,153500,525779455,2300,2300,2300,2300,0
|
|
20230927,153400,525779455,2300,2300,2300,2300,0
|
|
20230927,153300,525779455,2300,2300,2300,2300,0
|
|
20230927,153200,525779455,2300,2300,2300,2300,0
|
|
20230927,153100,525779455,2300,2300,2300,2300,0
|
|
20230927,153000,525779455,2300,2300,2300,2300,2217
|
|
20230927,152900,520680355,2325,2325,2325,2325,0
|
|
20230927,152800,520680355,2325,2325,2325,2325,0
|
|
20230927,152700,520680355,2325,2325,2325,2325,0
|
|
20230927,152600,520680355,2325,2325,2325,2325,0
|
|
20230927,152500,520680355,2325,2325,2325,2325,0
|
|
20230927,152400,520680355,2325,2325,2325,2325,0
|
|
20230927,152300,520680355,2325,2325,2325,2325,0
|
|
20230927,152200,520680355,2325,2325,2325,2325,0
|
|
20230927,152100,520680355,2325,2325,2325,2325,0
|
|
20230927,152000,520680355,2325,2325,2325,2325,0
|
|
20230927,151900,520680355,2325,2325,2325,2320,94
|
|
20230927,151800,520461810,2325,2325,2325,2325,0
|
|
20230927,151700,520461810,2325,2325,2325,2325,1
|
|
20230927,151600,520459485,2320,2320,2320,2320,100
|
|
20230927,151500,520227485,2325,2310,2325,2310,221
|
|
20230927,151400,519716960,2310,2310,2310,2310,0
|
|
20230927,151300,519716960,2310,2315,2315,2310,1000
|
|
20230927,151200,517406870,2320,2320,2320,2320,134
|
|
20230927,151100,517095990,2325,2325,2325,2325,11
|
|
20230927,151000,517070415,2325,2325,2325,2325,0
|
|
20230927,150900,517070415,2325,2325,2325,2325,0
|
|
20230927,150800,517070415,2325,2325,2325,2325,100
|
|
20230927,150700,516837915,2330,2330,2330,2330,0
|
|
20230927,150600,516837915,2330,2330,2330,2310,1346
|
|
20230927,150500,513728615,2320,2330,2330,2320,38
|
|
20230927,150400,513640445,2330,2325,2330,2325,200
|
|
20230927,150300,513174465,2330,2315,2330,2315,1684
|
|
20230927,150200,509271405,2320,2320,2320,2320,0
|
|
20230927,150100,509271405,2320,2320,2320,2320,0
|
|
20230927,150000,509271405,2320,2320,2320,2320,0
|
|
20230927,145900,509271405,2320,2320,2320,2320,0
|
|
20230927,145800,509271405,2320,2310,2320,2310,3270
|
|
20230927,145700,501710005,2305,2305,2305,2300,2189
|
|
20230927,145600,496674360,2305,2300,2305,2300,3869
|
|
20230927,145500,487757715,2300,2300,2300,2300,0
|
|
20230927,145400,487757715,2300,2300,2300,2300,166
|
|
20230927,145300,487375915,2305,2305,2305,2305,0
|
|
20230927,145200,487375915,2305,2305,2305,2305,15
|
|
20230927,145100,487341340,2300,2300,2300,2300,2
|
|
20230927,145000,487336740,2300,2300,2300,2300,10
|
|
20230927,144900,487313740,2300,2300,2300,2300,0
|
|
20230927,144800,487313740,2300,2300,2300,2300,1
|
|
20230927,144700,487311440,2305,2305,2305,2305,1
|
|
20230927,144600,487309135,2295,2295,2295,2295,1
|
|
20230927,144500,487306840,2305,2305,2305,2305,0
|
|
20230927,144400,487306840,2305,2305,2305,2305,1
|
|
20230927,144300,487304535,2305,2305,2305,2305,0
|
|
20230927,144200,487304535,2305,2305,2305,2305,591
|
|
20230927,144100,485942280,2305,2305,2305,2305,3421
|
|
20230927,144000,478056875,2310,2305,2315,2285,58091
|
|
20230927,143900,345213205,2305,2305,2305,2305,0
|
|
20230927,143800,345213205,2305,2290,2305,2290,2267
|
|
20230927,143700,339990275,2300,2310,2310,2280,32365
|
|
20230927,143600,266057640,2300,2300,2300,2300,50
|
|
20230927,143500,265942640,2305,2305,2305,2305,0
|
|
20230927,143400,265942640,2305,2305,2305,2305,0
|
|
20230927,143300,265942640,2305,2305,2305,2305,54
|
|
20230927,143200,265818170,2310,2310,2310,2310,86
|
|
20230927,143100,265619510,2310,2310,2310,2310,0
|
|
20230927,143000,265619510,2310,2310,2310,2310,1364
|
|
20230927,142900,262468670,2305,2305,2305,2305,0
|
|
20230927,142800,262468670,2305,2305,2305,2305,45
|
|
20230927,142700,262364945,2310,2310,2310,2310,1
|
|
20230927,142600,262362635,2295,2295,2295,2295,0
|
|
20230927,142500,262362635,2295,2295,2295,2295,0
|
|
20230927,142400,262362635,2295,2305,2305,2295,108
|
|
20230927,142300,262114295,2310,2310,2310,2310,1
|
|
20230927,142200,262111985,2310,2310,2310,2310,21
|
|
20230927,142100,262063475,2295,2295,2295,2295,100
|
|
20230927,142000,261833975,2310,2295,2310,2295,1107
|
|
20230927,141900,259292820,2300,2295,2300,2295,193
|
|
20230927,141800,258848955,2300,2300,2300,2300,44
|
|
20230927,141700,258747755,2305,2305,2305,2305,0
|
|
20230927,141600,258747755,2305,2305,2305,2305,0
|
|
20230927,141500,258747755,2305,2305,2305,2305,0
|
|
20230927,141400,258747755,2305,2305,2305,2305,32
|
|
20230927,141300,258673995,2310,2310,2310,2310,15
|
|
20230927,141200,258639345,2310,2295,2310,2295,2070
|
|
20230927,141100,253887990,2305,2305,2305,2305,100
|
|
20230927,141000,253657490,2305,2305,2305,2305,1
|
|
20230927,140900,253655185,2310,2310,2310,2310,0
|
|
20230927,140800,253655185,2310,2310,2310,2310,0
|
|
20230927,140700,253655185,2310,2310,2310,2310,0
|
|
20230927,140600,253655185,2310,2310,2310,2310,0
|
|
20230927,140500,253655185,2310,2310,2310,2295,15
|
|
20230927,140400,253620725,2300,2300,2300,2300,11
|
|
20230927,140300,253595425,2310,2310,2310,2310,65
|
|
20230927,140200,253445275,2310,2310,2310,2310,7
|
|
20230927,140100,253429105,2310,2305,2310,2305,700
|
|
20230927,140000,251815595,2305,2305,2305,2305,0
|
|
20230927,135900,251815595,2305,2305,2305,2305,500
|
|
20230927,135800,250663095,2305,2305,2305,2305,0
|
|
20230927,135700,250663095,2305,2305,2305,2305,0
|
|
20230927,135600,250663095,2305,2305,2305,2305,204
|
|
20230927,135500,250192875,2300,2305,2305,2300,156
|
|
20230927,135400,249834070,2310,2305,2310,2305,92
|
|
20230927,135300,249622005,2305,2305,2305,2305,1330
|
|
20230927,135200,246556355,2305,2305,2305,2305,1
|
|
20230927,135100,246554050,2300,2300,2300,2300,87
|
|
20230927,135000,246353950,2300,2300,2300,2300,2
|
|
20230927,134900,246349350,2300,2300,2300,2300,0
|
|
20230927,134800,246349350,2300,2300,2305,2300,173
|
|
20230927,134700,245951350,2300,2300,2300,2300,0
|
|
20230927,134600,245951350,2300,2300,2300,2300,699
|
|
20230927,134500,244343650,2300,2300,2300,2300,491
|
|
20230927,134400,243214350,2300,2300,2300,2300,0
|
|
20230927,134300,243214350,2300,2300,2300,2300,0
|
|
20230927,134200,243214350,2300,2300,2300,2300,5
|
|
20230927,134100,243202850,2300,2300,2300,2300,4
|
|
20230927,134000,243193650,2305,2305,2305,2305,23
|
|
20230927,133900,243140635,2300,2300,2300,2300,0
|
|
20230927,133800,243140635,2300,2300,2300,2300,76
|
|
20230927,133700,242965835,2305,2305,2305,2305,0
|
|
20230927,133600,242965835,2305,2300,2305,2300,434
|
|
20230927,133500,241967630,2300,2300,2300,2300,0
|
|
20230927,133400,241967630,2300,2300,2300,2300,0
|
|
20230927,133300,241967630,2300,2295,2300,2295,971
|
|
20230927,133200,239739180,2290,2290,2290,2290,0
|
|
20230927,133100,239739180,2290,2290,2290,2290,20
|
|
20230927,133000,239693380,2285,2285,2285,2285,0
|
|
20230927,132900,239693380,2285,2285,2285,2285,0
|
|
20230927,132800,239693380,2285,2285,2285,2285,0
|
|
20230927,132700,239693380,2285,2290,2290,2285,46
|
|
20230927,132600,239588110,2285,2285,2285,2285,0
|
|
20230927,132500,239588110,2285,2285,2285,2285,0
|
|
20230927,132400,239588110,2285,2285,2285,2285,0
|
|
20230927,132300,239588110,2285,2285,2285,2285,6
|
|
20230927,132200,239574400,2290,2290,2290,2290,51
|
|
20230927,132100,239457610,2290,2290,2290,2290,0
|
|
20230927,132000,239457610,2290,2290,2290,2290,50
|
|
20230927,131900,239343110,2290,2290,2290,2290,751
|
|
20230927,131800,237623320,2290,2285,2290,2285,112
|
|
20230927,131700,237367395,2290,2290,2290,2290,0
|
|
20230927,131600,237367395,2290,2290,2290,2290,1
|
|
20230927,131500,237365105,2290,2290,2290,2290,0
|
|
20230927,131400,237365105,2290,2290,2290,2290,201
|
|
20230927,131300,236904815,2285,2285,2285,2285,1
|
|
20230927,131200,236902530,2285,2285,2285,2285,39
|
|
20230927,131100,236813415,2285,2290,2290,2285,1211
|
|
20230927,131000,234046275,2285,2285,2285,2285,20
|
|
20230927,130900,234000575,2290,2290,2290,2290,4
|
|
20230927,130800,233991415,2290,2290,2290,2290,0
|
|
20230927,130700,233991415,2290,2290,2290,2290,0
|
|
20230927,130600,233991415,2290,2290,2290,2290,0
|
|
20230927,130500,233991415,2290,2290,2290,2290,10
|
|
20230927,130400,233968515,2290,2290,2290,2290,0
|
|
20230927,130300,233968515,2290,2290,2290,2290,1
|
|
20230927,130200,233966225,2285,2285,2285,2285,0
|
|
20230927,130100,233966225,2285,2285,2285,2285,87
|
|
20230927,130000,233767430,2285,2285,2285,2285,2
|
|
20230927,125900,233762860,2285,2285,2285,2285,15
|
|
20230927,125800,233728585,2290,2290,2290,2290,7
|
|
20230927,125700,233712555,2285,2285,2285,2285,1
|
|
20230927,125600,233710270,2285,2285,2285,2285,15
|
|
20230927,125500,233675995,2285,2285,2285,2285,1
|
|
20230927,125400,233673710,2290,2290,2290,2290,100
|
|
20230927,125300,233444710,2295,2285,2295,2285,1547
|
|
20230927,125200,229903740,2280,2280,2280,2280,1
|
|
20230927,125100,229901460,2280,2280,2280,2280,0
|
|
20230927,125000,229901460,2280,2280,2280,2280,15
|
|
20230927,124900,229867260,2280,2280,2280,2280,0
|
|
20230927,124800,229867260,2280,2280,2280,2280,0
|
|
20230927,124700,229867260,2280,2280,2280,2280,16
|
|
20230927,124600,229830780,2285,2285,2285,2285,500
|
|
20230927,124500,228688280,2280,2280,2280,2280,1
|
|
20230927,124400,228686000,2280,2280,2280,2280,15
|
|
20230927,124300,228651800,2280,2280,2280,2280,1
|
|
20230927,124200,228649520,2285,2285,2285,2285,19
|
|
20230927,124100,228606105,2280,2280,2280,2280,13
|
|
20230927,124000,228576465,2280,2280,2280,2280,1
|
|
20230927,123900,228574185,2280,2280,2280,2280,0
|
|
20230927,123800,228574185,2280,2280,2280,2280,16
|
|
20230927,123700,228537705,2285,2285,2285,2285,2
|
|
20230927,123600,228533135,2285,2285,2285,2285,1
|
|
20230927,123500,228530850,2280,2280,2280,2280,16
|
|
20230927,123400,228494370,2285,2285,2285,2285,1
|
|
20230927,123300,228492085,2280,2280,2280,2280,1
|
|
20230927,123200,228489805,2280,2280,2280,2280,16
|
|
20230927,123100,228453325,2280,2280,2280,2280,1
|
|
20230927,123000,228451045,2280,2280,2280,2280,0
|
|
20230927,122900,228451045,2280,2280,2280,2280,12
|
|
20230927,122800,228423685,2285,2280,2285,2280,443
|
|
20230927,122700,227411435,2280,2280,2280,2280,0
|
|
20230927,122600,227411435,2280,2280,2280,2280,17
|
|
20230927,122500,227372675,2280,2280,2280,2280,10
|
|
20230927,122400,227349875,2280,2280,2280,2280,0
|
|
20230927,122300,227349875,2280,2280,2280,2280,14
|
|
20230927,122200,227317955,2285,2285,2285,2285,1
|
|
20230927,122100,227315670,2280,2280,2280,2280,1
|
|
20230927,122000,227313390,2280,2280,2280,2280,15
|
|
20230927,121900,227279190,2285,2285,2285,2285,1
|
|
20230927,121800,227276905,2280,2280,2280,2280,602
|
|
20230927,121700,225904345,2280,2280,2280,2280,13
|
|
20230927,121600,225874705,2280,2280,2280,2280,201
|
|
20230927,121500,225416425,2285,2285,2285,2285,0
|
|
20230927,121400,225416425,2285,2280,2285,2280,42
|
|
20230927,121300,225320545,2280,2280,2280,2280,0
|
|
20230927,121200,225320545,2280,2280,2280,2280,0
|
|
20230927,121100,225320545,2280,2275,2280,2275,13
|
|
20230927,121000,225290965,2280,2280,2280,2280,34
|
|
20230927,120900,225213445,2280,2280,2280,2275,1187
|
|
20230927,120800,222507090,2280,2275,2280,2275,35
|
|
20230927,120700,222427365,2275,2275,2275,2275,0
|
|
20230927,120600,222427365,2275,2275,2275,2275,1
|
|
20230927,120500,222425090,2275,2275,2275,2275,13
|
|
20230927,120400,222395515,2275,2275,2275,2275,1
|
|
20230927,120300,222393240,2275,2275,2275,2275,760
|
|
20230927,120200,220664240,2275,2275,2275,2275,16
|
|
20230927,120100,220627840,2280,2280,2280,2280,5
|
|
20230927,120000,220616440,2275,2275,2275,2275,0
|
|
20230927,115900,220616440,2275,2275,2275,2275,15
|
|
20230927,115800,220582315,2280,2275,2280,2275,32
|
|
20230927,115700,220509510,2275,2275,2275,2275,23
|
|
20230927,115600,220457185,2275,2275,2275,2275,81
|
|
20230927,115500,220272910,2275,2275,2275,2275,663
|
|
20230927,115400,218764585,2275,2275,2280,2275,61
|
|
20230927,115300,218625765,2275,2275,2275,2275,66
|
|
20230927,115200,218475615,2275,2270,2275,2270,103
|
|
20230927,115100,218241655,2270,2270,2270,2270,34
|
|
20230927,115000,218164475,2270,2270,2270,2270,51
|
|
20230927,114900,218048705,2270,2275,2275,2270,315
|
|
20230927,114800,217332245,2275,2275,2275,2275,31
|
|
20230927,114700,217261720,2280,2275,2280,2275,63
|
|
20230927,114600,217118390,2275,2275,2275,2275,540
|
|
20230927,114500,215889890,2275,2275,2275,2275,39
|
|
20230927,114400,215801165,2275,2275,2275,2275,52
|
|
20230927,114300,215682865,2275,2275,2275,2275,55
|
|
20230927,114200,215557740,2275,2275,2280,2275,116
|
|
20230927,114100,215293600,2275,2275,2275,2275,70
|
|
20230927,114000,215134350,2275,2275,2280,2275,77
|
|
20230927,113900,214959030,2280,2275,2280,2275,29
|
|
20230927,113800,214893045,2275,2280,2280,2275,1266
|
|
20230927,113700,212006820,2275,2275,2275,2275,572
|
|
20230927,113600,210705520,2275,2280,2280,2275,61
|
|
20230927,113500,210566700,2275,2275,2275,2275,61
|
|
20230927,113400,210427925,2275,2275,2275,2275,74
|
|
20230927,113300,210259575,2275,2275,2275,2275,26
|
|
20230927,113200,210200425,2275,2280,2280,2275,235
|
|
20230927,113100,209664800,2275,2275,2275,2275,70
|
|
20230927,113000,209505550,2275,2275,2275,2275,44
|
|
20230927,112900,209405450,2275,2275,2275,2275,141
|
|
20230927,112800,209084675,2275,2275,2275,2275,14
|
|
20230927,112700,209052825,2280,2280,2280,2280,65
|
|
20230927,112600,208904625,2280,2280,2280,2280,0
|
|
20230927,112500,208904625,2280,2275,2280,2275,224
|
|
20230927,112400,208394345,2275,2280,2280,2275,178
|
|
20230927,112300,207989295,2275,2275,2275,2275,7457
|
|
20230927,112200,191024620,2275,2275,2275,2275,144
|
|
20230927,112100,190697020,2275,2275,2275,2275,1
|
|
20230927,112000,190694745,2280,2280,2280,2280,1
|
|
20230927,111900,190692465,2280,2280,2280,2275,2020
|
|
20230927,111800,186091450,2275,2280,2280,2275,3
|
|
20230927,111700,186084620,2275,2275,2275,2275,0
|
|
20230927,111600,186084620,2275,2275,2280,2275,14
|
|
20230927,111500,186052765,2280,2280,2280,2280,2351
|
|
20230927,111400,180692485,2280,2280,2280,2280,129
|
|
20230927,111300,180398365,2275,2275,2275,2275,17
|
|
20230927,111200,180359690,2280,2280,2280,2280,4
|
|
20230927,111100,180350570,2275,2270,2275,2270,241
|
|
20230927,111000,179803230,2270,2275,2275,2270,235
|
|
20230927,110900,179268665,2275,2275,2275,2275,6
|
|
20230927,110800,179255015,2270,2270,2270,2270,1101
|
|
20230927,110700,176755745,2270,2275,2275,2270,17
|
|
20230927,110600,176717150,2270,2280,2280,2270,227
|
|
20230927,110500,176200675,2280,2280,2280,2280,0
|
|
20230927,110400,176200675,2280,2270,2280,2270,17
|
|
20230927,110300,176162055,2285,2285,2285,2285,0
|
|
20230927,110200,176162055,2285,2285,2285,2285,1
|
|
20230927,110100,176159770,2270,2270,2270,2270,515
|
|
20230927,110000,174990720,2285,2270,2285,2270,5377
|
|
20230927,105900,162784915,2270,2270,2270,2270,2081
|
|
20230927,105800,158061045,2270,2270,2270,2270,95
|
|
20230927,105700,157845395,2270,2275,2280,2270,12280
|
|
20230927,105600,129963850,2275,2280,2280,2275,5924
|
|
20230927,105500,116485240,2280,2280,2280,2280,3988
|
|
20230927,105400,107392600,2290,2285,2290,2285,4517
|
|
20230927,105300,97071250,2290,2290,2290,2290,1
|
|
20230927,105200,97068960,2285,2285,2285,2285,13
|
|
20230927,105100,97039255,2285,2285,2285,2285,20
|
|
20230927,105000,96993555,2290,2290,2290,2290,0
|
|
20230927,104900,96993555,2290,2285,2290,2285,1322
|
|
20230927,104800,93966255,2285,2285,2285,2285,0
|
|
20230927,104700,93966255,2285,2285,2285,2285,1
|
|
20230927,104600,93963970,2290,2285,2290,2285,43
|
|
20230927,104500,93865565,2290,2290,2290,2290,11
|
|
20230927,104400,93840375,2285,2285,2285,2285,1229
|
|
20230927,104300,91032110,2285,2285,2285,2285,15
|
|
20230927,104200,90997835,2285,2290,2290,2285,71
|
|
20230927,104100,90835250,2290,2290,2290,2290,1318
|
|
20230927,104000,87817030,2290,2285,2290,2285,17
|
|
20230927,103900,87778170,2285,2285,2285,2285,2
|
|
20230927,103800,87773600,2285,2285,2285,2285,80
|
|
20230927,103700,87590800,2285,2285,2285,2285,15
|
|
20230927,103600,87556525,2285,2285,2285,2285,0
|
|
20230927,103500,87556525,2285,2285,2285,2285,1
|
|
20230927,103400,87554240,2285,2285,2285,2285,14
|
|
20230927,103300,87522250,2285,2285,2285,2285,0
|
|
20230927,103200,87522250,2285,2285,2285,2285,1
|
|
20230927,103100,87519965,2285,2285,2285,2285,16
|
|
20230927,103000,87483405,2285,2285,2285,2285,1
|
|
20230927,102900,87481120,2285,2285,2285,2285,0
|
|
20230927,102800,87481120,2285,2285,2285,2285,676
|
|
20230927,102700,85936460,2285,2285,2285,2285,973
|
|
20230927,102600,83713155,2285,2285,2285,2285,10
|
|
20230927,102500,83690305,2285,2280,2285,2280,16
|
|
20230927,102400,83653820,2285,2285,2285,2285,22
|
|
20230927,102300,83603550,2285,2280,2285,2280,6
|
|
20230927,102200,83589845,2280,2280,2280,2280,14
|
|
20230927,102100,83557925,2285,2285,2285,2285,20
|
|
20230927,102000,83512225,2285,2285,2285,2280,4
|
|
20230927,101900,83503095,2280,2280,2280,2280,0
|
|
20230927,101800,83503095,2280,2280,2285,2280,18
|
|
20230927,101700,83462050,2285,2285,2285,2285,0
|
|
20230927,101600,83462050,2285,2285,2285,2285,1
|
|
20230927,101500,83459765,2280,2285,2285,2280,58
|
|
20230927,101400,83327305,2285,2285,2285,2285,50
|
|
20230927,101300,83213055,2280,2280,2280,2280,1
|
|
20230927,101200,83210775,2280,2285,2285,2280,25
|
|
20230927,101100,83153725,2285,2285,2285,2285,390
|
|
20230927,101000,82262575,2285,2285,2285,2285,730
|
|
20230927,100900,80594525,2280,2280,2280,2280,4468
|
|
20230927,100800,70407485,2280,2280,2280,2280,601
|
|
20230927,100700,69037205,2285,2285,2285,2285,1000
|
|
20230927,100600,66752205,2280,2280,2285,2280,35
|
|
20230927,100500,66672305,2285,2285,2285,2285,3
|
|
20230927,100400,66665450,2285,2285,2285,2285,10
|
|
20230927,100300,66642600,2280,2285,2285,2280,18
|
|
20230927,100200,66601550,2290,2290,2290,2290,8
|
|
20230927,100100,66583230,2280,2280,2280,2280,2
|
|
20230927,100000,66578670,2280,2285,2285,2280,110
|
|
20230927,095900,66327395,2285,2285,2285,2285,2
|
|
20230927,095800,66322825,2280,2290,2290,2280,300
|
|
20230927,095700,65637325,2285,2285,2285,2285,140
|
|
20230927,095600,65317425,2285,2285,2285,2280,1049
|
|
20230927,095500,62920465,2285,2285,2285,2285,0
|
|
20230927,095400,62920465,2285,2280,2285,2280,108
|
|
20230927,095300,62673760,2285,2285,2285,2285,247
|
|
20230927,095200,62109365,2285,2285,2285,2285,218
|
|
20230927,095100,61611235,2280,2280,2280,2280,115
|
|
20230927,095000,61349035,2285,2285,2285,2285,2
|
|
20230927,094900,61344465,2285,2280,2285,2280,1173
|
|
20230927,094800,58664345,2280,2285,2285,2280,198
|
|
20230927,094700,58212850,2280,2285,2285,2280,443
|
|
20230927,094600,57202595,2280,2285,2285,2280,20
|
|
20230927,094500,57156900,2285,2285,2285,2285,469
|
|
20230927,094400,56085235,2285,2285,2285,2285,1
|
|
20230927,094300,56082950,2285,2285,2285,2285,0
|
|
20230927,094200,56082950,2285,2285,2290,2285,56
|
|
20230927,094100,55954980,2290,2290,2290,2290,0
|
|
20230927,094000,55954980,2290,2295,2295,2290,19
|
|
20230927,093900,55911465,2280,2285,2285,2280,92
|
|
20230927,093800,55701325,2290,2290,2290,2290,1
|
|
20230927,093700,55699035,2290,2280,2290,2280,79
|
|
20230927,093600,55518135,2280,2280,2280,2280,17
|
|
20230927,093500,55479375,2280,2275,2280,2275,2957
|
|
20230927,093400,48737665,2275,2280,2280,2275,1230
|
|
20230927,093300,45933895,2275,2280,2280,2275,13
|
|
20230927,093200,45904315,2280,2275,2280,2275,124
|
|
20230927,093100,45621950,2280,2275,2280,2275,3719
|
|
20230927,093000,37160960,2275,2275,2275,2275,16
|
|
20230927,092900,37124560,2275,2285,2285,2275,867
|
|
20230927,092800,35144670,2285,2285,2285,2285,78
|
|
20230927,092700,34966440,2285,2280,2285,2280,4814
|
|
20230927,092600,23990515,2280,2290,2290,2280,1341
|
|
20230927,092500,20932035,2280,2280,2280,2280,81
|
|
20230927,092400,20747355,2290,2280,2290,2280,16
|
|
20230927,092300,20710865,2290,2285,2290,2285,1511
|
|
20230927,092200,17258225,2285,2290,2290,2285,408
|
|
20230927,092100,16323910,2290,2290,2290,2290,19
|
|
20230927,092000,16280400,2300,2300,2300,2290,73
|
|
20230927,091900,16112520,2290,2290,2290,2290,10
|
|
20230927,091800,16089620,2300,2290,2300,2290,58
|
|
20230927,091700,15956370,2290,2295,2300,2290,3
|
|
20230927,091600,15949485,2295,2295,2295,2295,44
|
|
20230927,091500,15848505,2295,2295,2295,2290,121
|
|
20230927,091400,15570880,2295,2295,2295,2295,1
|
|
20230927,091300,15568585,2285,2285,2285,2285,1
|
|
20230927,091200,15566300,2285,2285,2285,2285,16
|
|
20230927,091100,15529740,2295,2295,2295,2295,124
|
|
20230927,091000,15245160,2280,2295,2295,2280,6
|
|
20230927,090900,15231405,2285,2280,2285,2280,140
|
|
20230927,090800,14912105,2285,2285,2285,2285,418
|
|
20230927,090700,13956975,2295,2280,2295,2280,627
|
|
20230927,090600,12522915,2280,2280,2280,2280,15
|
|
20230927,090500,12488715,2280,2280,2280,2280,975
|
|
20230927,090400,10265715,2280,2295,2295,2280,937
|
|
20230927,090300,8128320,2275,2280,2280,2275,365
|
|
20230927,090200,7297030,2290,2290,2300,2290,2077
|
|
20230927,090100,2540100,2280,2280,2280,2280,560
|
|
20230927,090000,1263300,2300,2295,2300,2285,552
|