605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190200,490677640,2900,2900,2900,2900,4887
|
|
20230926,190100,490677640,2900,2900,2900,2900,0
|
|
20230926,190000,490677640,2900,2900,2900,2900,0
|
|
20230926,185900,490677640,2900,2900,2900,2900,0
|
|
20230926,185800,490677640,2900,2900,2900,2900,0
|
|
20230926,185700,490677640,2900,2900,2900,2900,0
|
|
20230926,185600,490677640,2900,2900,2900,2900,0
|
|
20230926,185500,490677640,2900,2900,2900,2900,0
|
|
20230926,185400,490677640,2900,2900,2900,2900,0
|
|
20230926,185300,490677640,2900,2900,2900,2900,0
|
|
20230926,185200,490677640,2900,2900,2900,2900,0
|
|
20230926,185100,490677640,2900,2900,2900,2900,0
|
|
20230926,185000,490677640,2900,2900,2900,2900,0
|
|
20230926,184900,490677640,2900,2900,2900,2900,0
|
|
20230926,184800,490677640,2900,2900,2900,2900,0
|
|
20230926,184700,490677640,2900,2900,2900,2900,0
|
|
20230926,184600,490677640,2900,2900,2900,2900,0
|
|
20230926,184500,490677640,2900,2900,2900,2900,0
|
|
20230926,184400,490677640,2900,2900,2900,2900,0
|
|
20230926,184300,490677640,2900,2900,2900,2900,0
|
|
20230926,184200,490677640,2900,2900,2900,2900,0
|
|
20230926,184100,490677640,2900,2900,2900,2900,0
|
|
20230926,184000,490677640,2900,2900,2900,2900,0
|
|
20230926,183900,490677640,2900,2900,2900,2900,0
|
|
20230926,183800,490677640,2900,2900,2900,2900,0
|
|
20230926,183700,490677640,2900,2900,2900,2900,0
|
|
20230926,183600,490677640,2900,2900,2900,2900,0
|
|
20230926,183500,490677640,2900,2900,2900,2900,0
|
|
20230926,183400,490677640,2900,2900,2900,2900,0
|
|
20230926,183300,490677640,2900,2900,2900,2900,0
|
|
20230926,183200,490677640,2900,2900,2900,2900,4887
|
|
20230926,183100,490677640,2900,2900,2900,2900,0
|
|
20230926,183000,490677640,2900,2900,2900,2900,0
|
|
20230926,182900,490677640,2900,2900,2900,2900,0
|
|
20230926,182800,490677640,2900,2900,2900,2900,0
|
|
20230926,182700,490677640,2900,2900,2900,2900,0
|
|
20230926,182600,490677640,2900,2900,2900,2900,0
|
|
20230926,182500,490677640,2900,2900,2900,2900,0
|
|
20230926,182400,490677640,2900,2900,2900,2900,0
|
|
20230926,182300,490677640,2900,2900,2900,2900,0
|
|
20230926,182200,490677640,2900,2900,2900,2900,0
|
|
20230926,182100,490677640,2900,2900,2900,2900,0
|
|
20230926,182000,490677640,2900,2900,2900,2900,0
|
|
20230926,181900,490677640,2900,2900,2900,2900,0
|
|
20230926,181800,490677640,2900,2900,2900,2900,0
|
|
20230926,181700,490677640,2900,2900,2900,2900,0
|
|
20230926,181600,490677640,2900,2900,2900,2900,0
|
|
20230926,181500,490677640,2900,2900,2900,2900,0
|
|
20230926,181400,490677640,2900,2900,2900,2900,0
|
|
20230926,181300,490677640,2900,2900,2900,2900,0
|
|
20230926,181200,490677640,2900,2900,2900,2900,0
|
|
20230926,181100,490677640,2900,2900,2900,2900,0
|
|
20230926,181000,490677640,2900,2900,2900,2900,0
|
|
20230926,180900,490677640,2900,2900,2900,2900,0
|
|
20230926,180800,490677640,2900,2900,2900,2900,0
|
|
20230926,180700,490677640,2900,2900,2900,2900,0
|
|
20230926,180600,490677640,2900,2900,2900,2900,0
|
|
20230926,180500,490677640,2900,2900,2900,2900,0
|
|
20230926,180400,490677640,2900,2900,2900,2900,0
|
|
20230926,180300,490677640,2900,2900,2900,2900,0
|
|
20230926,180200,490677640,2900,2900,2900,2900,4887
|
|
20230926,180100,490677640,2900,2900,2900,2900,0
|
|
20230926,180000,490677640,2900,2900,2900,2900,0
|
|
20230926,175900,490677640,2900,2900,2900,2900,0
|
|
20230926,175800,490677640,2900,2900,2900,2900,0
|
|
20230926,175700,490677640,2900,2900,2900,2900,0
|
|
20230926,175600,490677640,2900,2900,2900,2900,0
|
|
20230926,175500,490677640,2900,2900,2900,2900,0
|
|
20230926,175400,490677640,2900,2900,2900,2900,0
|
|
20230926,175300,490677640,2900,2900,2900,2900,0
|
|
20230926,175200,490677640,2900,2900,2900,2900,0
|
|
20230926,175100,490677640,2900,2900,2900,2900,0
|
|
20230926,175000,490677640,2900,2900,2900,2900,0
|
|
20230926,174900,490677640,2900,2900,2900,2900,0
|
|
20230926,174800,490677640,2900,2900,2900,2900,0
|
|
20230926,174700,490677640,2900,2900,2900,2900,0
|
|
20230926,174600,490677640,2900,2900,2900,2900,0
|
|
20230926,174500,490677640,2900,2900,2900,2900,0
|
|
20230926,174400,490677640,2900,2900,2900,2900,0
|
|
20230926,174300,490677640,2900,2900,2900,2900,0
|
|
20230926,174200,490677640,2900,2900,2900,2900,0
|
|
20230926,174100,490677640,2900,2900,2900,2900,0
|
|
20230926,174000,490677640,2900,2900,2900,2900,0
|
|
20230926,173900,490677640,2900,2900,2900,2900,0
|
|
20230926,173800,490677640,2900,2900,2900,2900,0
|
|
20230926,173700,490677640,2900,2900,2900,2900,0
|
|
20230926,173600,490677640,2900,2900,2900,2900,0
|
|
20230926,173500,490677640,2900,2900,2900,2900,0
|
|
20230926,173400,490677640,2900,2900,2900,2900,0
|
|
20230926,173300,490677640,2900,2900,2900,2900,0
|
|
20230926,173200,490677640,2900,2900,2900,2900,4887
|
|
20230926,173100,490677640,2900,2900,2900,2900,0
|
|
20230926,173000,490677640,2900,2900,2900,2900,0
|
|
20230926,172900,490677640,2900,2900,2900,2900,0
|
|
20230926,172800,490677640,2900,2900,2900,2900,0
|
|
20230926,172700,490677640,2900,2900,2900,2900,0
|
|
20230926,172600,490677640,2900,2900,2900,2900,0
|
|
20230926,172500,490677640,2900,2900,2900,2900,0
|
|
20230926,172400,490677640,2900,2900,2900,2900,0
|
|
20230926,172300,490677640,2900,2900,2900,2900,0
|
|
20230926,172200,490677640,2900,2900,2900,2900,0
|
|
20230926,172100,490677640,2900,2900,2900,2900,0
|
|
20230926,172000,490677640,2900,2900,2900,2900,0
|
|
20230926,171900,490677640,2900,2900,2900,2900,0
|
|
20230926,171800,490677640,2900,2900,2900,2900,0
|
|
20230926,171700,490677640,2900,2900,2900,2900,0
|
|
20230926,171600,490677640,2900,2900,2900,2900,0
|
|
20230926,171500,490677640,2900,2900,2900,2900,0
|
|
20230926,171400,490677640,2900,2900,2900,2900,0
|
|
20230926,171300,490677640,2900,2900,2900,2900,0
|
|
20230926,171200,490677640,2900,2900,2900,2900,0
|
|
20230926,171100,490677640,2900,2900,2900,2900,0
|
|
20230926,171000,490677640,2900,2900,2900,2900,0
|
|
20230926,170900,490677640,2900,2900,2900,2900,0
|
|
20230926,170800,490677640,2900,2900,2900,2900,0
|
|
20230926,170700,490677640,2900,2900,2900,2900,0
|
|
20230926,170600,490677640,2900,2900,2900,2900,0
|
|
20230926,170500,490677640,2900,2900,2900,2900,0
|
|
20230926,170400,490677640,2900,2900,2900,2900,0
|
|
20230926,170300,490677640,2900,2900,2900,2900,0
|
|
20230926,170200,490677640,2900,2900,2900,2900,4887
|
|
20230926,170100,490677640,2900,2900,2900,2900,0
|
|
20230926,170000,490677640,2900,2900,2900,2900,0
|
|
20230926,165900,490677640,2900,2900,2900,2900,0
|
|
20230926,165800,490677640,2900,2900,2900,2900,0
|
|
20230926,165700,490677640,2900,2900,2900,2900,0
|
|
20230926,165600,490677640,2900,2900,2900,2900,0
|
|
20230926,165500,490677640,2900,2900,2900,2900,0
|
|
20230926,165400,490677640,2900,2900,2900,2900,0
|
|
20230926,165300,490677640,2900,2900,2900,2900,0
|
|
20230926,165200,490677640,2900,2900,2900,2900,0
|
|
20230926,165100,490677640,2900,2900,2900,2900,0
|
|
20230926,165000,490677640,2900,2900,2900,2900,0
|
|
20230926,164900,490677640,2900,2900,2900,2900,0
|
|
20230926,164800,490677640,2900,2900,2900,2900,0
|
|
20230926,164700,490677640,2900,2900,2900,2900,0
|
|
20230926,164600,490677640,2900,2900,2900,2900,0
|
|
20230926,164500,490677640,2900,2900,2900,2900,0
|
|
20230926,164400,490677640,2900,2900,2900,2900,0
|
|
20230926,164300,490677640,2900,2900,2900,2900,0
|
|
20230926,164200,490677640,2900,2900,2900,2900,0
|
|
20230926,164100,490677640,2900,2900,2900,2900,0
|
|
20230926,164000,490677640,2900,2900,2900,2900,0
|
|
20230926,163900,490677640,2900,2900,2900,2900,0
|
|
20230926,163800,490677640,2900,2900,2900,2900,0
|
|
20230926,163700,490677640,2900,2900,2900,2900,0
|
|
20230926,163600,490677640,2900,2900,2900,2900,0
|
|
20230926,163500,490677640,2900,2900,2900,2900,0
|
|
20230926,163400,490677640,2900,2900,2900,2900,0
|
|
20230926,163300,490677640,2900,2900,2900,2900,0
|
|
20230926,163200,490677640,2900,2900,2900,2900,4887
|
|
20230926,163100,490677640,2900,2900,2900,2900,0
|
|
20230926,163000,490677640,2900,2900,2900,2900,0
|
|
20230926,162900,490677640,2900,2900,2900,2900,0
|
|
20230926,162800,490677640,2900,2900,2900,2900,0
|
|
20230926,162700,490677640,2900,2900,2900,2900,0
|
|
20230926,162600,490677640,2900,2900,2900,2900,0
|
|
20230926,162500,490677640,2900,2900,2900,2900,0
|
|
20230926,162400,490677640,2900,2900,2900,2900,0
|
|
20230926,162300,490677640,2900,2900,2900,2900,0
|
|
20230926,162200,490677640,2900,2900,2900,2900,0
|
|
20230926,162100,490677640,2900,2900,2900,2900,0
|
|
20230926,162000,490677640,2900,2900,2900,2900,0
|
|
20230926,161900,490677640,2900,2900,2900,2900,0
|
|
20230926,161800,490677640,2900,2900,2900,2900,0
|
|
20230926,161700,490677640,2900,2900,2900,2900,0
|
|
20230926,161600,490677640,2900,2900,2900,2900,0
|
|
20230926,161500,490677640,2900,2900,2900,2900,0
|
|
20230926,161400,490677640,2900,2900,2900,2900,0
|
|
20230926,161300,490677640,2900,2900,2900,2900,0
|
|
20230926,161200,490677640,2900,2900,2900,2900,0
|
|
20230926,161100,490677640,2900,2900,2900,2900,0
|
|
20230926,161000,490677640,2900,2900,2900,2900,0
|
|
20230926,160900,490677640,2900,2900,2900,2900,0
|
|
20230926,160800,490677640,2900,2900,2900,2900,0
|
|
20230926,160700,490677640,2900,2900,2900,2900,0
|
|
20230926,160600,490677640,2900,2900,2900,2900,0
|
|
20230926,160500,490677640,2900,2900,2900,2900,0
|
|
20230926,160400,490677640,2900,2900,2900,2900,0
|
|
20230926,160300,490677640,2900,2900,2900,2900,0
|
|
20230926,160200,490677640,2900,2900,2900,2900,4887
|
|
20230926,160100,490677640,2900,2900,2900,2900,0
|
|
20230926,160000,490677640,2900,2900,2900,2900,0
|
|
20230926,155900,490677640,2900,2900,2900,2900,0
|
|
20230926,155800,490677640,2900,2900,2900,2900,0
|
|
20230926,155700,490677640,2900,2900,2900,2900,0
|
|
20230926,155600,490677640,2900,2900,2900,2900,0
|
|
20230926,155500,490677640,2900,2900,2900,2900,0
|
|
20230926,155400,490677640,2900,2900,2900,2900,0
|
|
20230926,155300,490677640,2900,2900,2900,2900,0
|
|
20230926,155200,490677640,2900,2900,2900,2900,0
|
|
20230926,155100,490677640,2900,2900,2900,2900,0
|
|
20230926,155000,490677640,2900,2900,2900,2900,0
|
|
20230926,154900,490677640,2900,2900,2900,2900,0
|
|
20230926,154800,490677640,2900,2900,2900,2900,0
|
|
20230926,154700,490677640,2900,2900,2900,2900,0
|
|
20230926,154600,490677640,2900,2900,2900,2900,0
|
|
20230926,154500,490677640,2900,2900,2900,2900,0
|
|
20230926,154400,490677640,2900,2900,2900,2900,0
|
|
20230926,154300,490677640,2900,2900,2900,2900,0
|
|
20230926,154200,490677640,2900,2900,2900,2900,0
|
|
20230926,154100,490677640,2900,2900,2900,2900,0
|
|
20230926,154000,490677640,2900,2900,2900,2900,0
|
|
20230926,153900,490677640,2900,2900,2900,2900,0
|
|
20230926,153800,490677640,2900,2900,2900,2900,0
|
|
20230926,153700,490677640,2900,2900,2900,2900,0
|
|
20230926,153600,490677640,2900,2900,2900,2900,0
|
|
20230926,153500,490677640,2900,2900,2900,2900,0
|
|
20230926,153400,490677640,2900,2900,2900,2900,0
|
|
20230926,153300,490677640,2900,2900,2900,2900,0
|
|
20230926,153200,490677640,2900,2900,2900,2900,4887
|
|
20230926,153100,490677640,2900,2900,2900,2900,0
|
|
20230926,153000,490677640,2900,2900,2900,2900,4887
|
|
20230926,152900,476505340,2915,2915,2915,2915,0
|
|
20230926,152800,476505340,2915,2915,2915,2915,0
|
|
20230926,152700,476505340,2915,2915,2915,2915,0
|
|
20230926,152600,476505340,2915,2915,2915,2915,0
|
|
20230926,152500,476505340,2915,2915,2915,2915,0
|
|
20230926,152400,476505340,2915,2915,2915,2915,0
|
|
20230926,152300,476505340,2915,2915,2915,2915,0
|
|
20230926,152200,476505340,2915,2915,2915,2915,0
|
|
20230926,152100,476505340,2915,2915,2915,2915,0
|
|
20230926,152000,476505340,2915,2915,2915,2915,0
|
|
20230926,151900,476505340,2915,2910,2915,2910,714
|
|
20230926,151800,474426455,2910,2910,2910,2910,191
|
|
20230926,151700,473870645,2910,2910,2910,2905,1187
|
|
20230926,151600,470417235,2910,2900,2910,2900,377
|
|
20230926,151500,469322585,2900,2900,2900,2900,662
|
|
20230926,151400,467402785,2900,2900,2900,2900,46
|
|
20230926,151300,467269385,2900,2895,2900,2895,1187
|
|
20230926,151200,463832085,2900,2900,2900,2895,996
|
|
20230926,151100,460947935,2900,2900,2900,2900,0
|
|
20230926,151000,460947935,2900,2900,2900,2900,20
|
|
20230926,150900,460889935,2900,2900,2900,2900,411
|
|
20230926,150800,459698035,2910,2910,2910,2910,1
|
|
20230926,150700,459695125,2900,2900,2900,2900,348
|
|
20230926,150600,458685925,2900,2900,2900,2900,90
|
|
20230926,150500,458424925,2900,2900,2900,2900,18
|
|
20230926,150400,458372725,2900,2900,2900,2900,100
|
|
20230926,150300,458082725,2910,2910,2910,2910,0
|
|
20230926,150200,458082725,2910,2910,2910,2910,5
|
|
20230926,150100,458068175,2910,2910,2910,2910,0
|
|
20230926,150000,458068175,2910,2910,2910,2910,0
|
|
20230926,145900,458068175,2910,2910,2910,2910,1
|
|
20230926,145800,458065265,2895,2910,2910,2895,2111
|
|
20230926,145700,451944455,2910,2910,2910,2910,15
|
|
20230926,145600,451900805,2910,2905,2910,2905,1126
|
|
20230926,145500,448624155,2900,2900,2900,2900,500
|
|
20230926,145400,447174155,2905,2905,2905,2905,615
|
|
20230926,145300,445387580,2915,2915,2915,2915,0
|
|
20230926,145200,445387580,2915,2915,2915,2915,9
|
|
20230926,145100,445361345,2915,2915,2915,2915,0
|
|
20230926,145000,445361345,2915,2915,2915,2915,0
|
|
20230926,144900,445361345,2915,2915,2915,2915,625
|
|
20230926,144800,443539470,2915,2910,2915,2910,6
|
|
20230926,144700,443522005,2910,2910,2910,2910,50
|
|
20230926,144600,443376505,2915,2915,2915,2915,5
|
|
20230926,144500,443361930,2915,2915,2915,2915,5
|
|
20230926,144400,443347355,2910,2915,2915,2910,65
|
|
20230926,144300,443158175,2915,2915,2915,2915,0
|
|
20230926,144200,443158175,2915,2915,2915,2915,15
|
|
20230926,144100,443114450,2915,2915,2915,2915,2
|
|
20230926,144000,443108620,2915,2915,2915,2915,3
|
|
20230926,143900,443099875,2915,2915,2915,2915,20
|
|
20230926,143800,443041575,2915,2915,2915,2915,5
|
|
20230926,143700,443027000,2915,2915,2915,2915,288
|
|
20230926,143600,442187480,2915,2915,2915,2915,2
|
|
20230926,143500,442181650,2915,2915,2915,2915,8
|
|
20230926,143400,442158330,2915,2915,2915,2915,9
|
|
20230926,143300,442132095,2920,2920,2920,2900,18
|
|
20230926,143200,442079750,2920,2920,2920,2920,10
|
|
20230926,143100,442050550,2920,2915,2920,2915,5
|
|
20230926,143000,442035970,2915,2915,2915,2915,0
|
|
20230926,142900,442035970,2915,2915,2915,2915,768
|
|
20230926,142800,439797250,2915,2915,2915,2915,5
|
|
20230926,142700,439782675,2915,2915,2915,2915,3
|
|
20230926,142600,439773930,2900,2900,2900,2900,0
|
|
20230926,142500,439773930,2900,2900,2900,2900,0
|
|
20230926,142400,439773930,2900,2905,2905,2900,1100
|
|
20230926,142300,436582395,2905,2910,2910,2905,900
|
|
20230926,142200,433965770,2915,2915,2915,2915,1109
|
|
20230926,142100,430733035,2910,2910,2910,2910,754
|
|
20230926,142000,428538895,2910,2895,2910,2895,3432
|
|
20230926,141900,418589195,2895,2905,2930,2895,2409
|
|
20230926,141800,411609225,2905,2910,2910,2905,1000
|
|
20230926,141700,408700075,2910,2910,2910,2910,0
|
|
20230926,141600,408700075,2910,2920,2920,2910,12934
|
|
20230926,141500,371055780,2935,2935,2940,2935,34
|
|
20230926,141400,370955980,2940,2935,2940,2935,766
|
|
20230926,141300,368707765,2935,2935,2935,2935,0
|
|
20230926,141200,368707765,2935,2940,2940,2935,111
|
|
20230926,141100,368381660,2955,2955,2955,2955,0
|
|
20230926,141000,368381660,2955,2970,2970,2955,2954
|
|
20230926,140900,359629130,2955,2965,2970,2955,1695
|
|
20230926,140800,354605065,2965,2940,2965,2940,3094
|
|
20230926,140700,345491870,2940,2940,2940,2935,475
|
|
20230926,140600,344095885,2930,2915,2930,2915,5963
|
|
20230926,140500,326665650,2910,2910,2910,2910,200
|
|
20230926,140400,326083650,2910,2910,2910,2910,0
|
|
20230926,140300,326083650,2910,2910,2910,2910,0
|
|
20230926,140200,326083650,2910,2910,2910,2910,0
|
|
20230926,140100,326083650,2910,2910,2910,2910,140
|
|
20230926,140000,325676250,2910,2910,2910,2910,110
|
|
20230926,135900,325356150,2910,2910,2910,2910,0
|
|
20230926,135800,325356150,2910,2910,2910,2910,0
|
|
20230926,135700,325356150,2910,2910,2910,2910,122
|
|
20230926,135600,325001130,2910,2915,2915,2910,558
|
|
20230926,135500,323374615,2920,2920,2920,2920,163
|
|
20230926,135400,322898655,2920,2920,2920,2920,0
|
|
20230926,135300,322898655,2920,2920,2920,2920,10
|
|
20230926,135200,322869455,2925,2925,2925,2925,1
|
|
20230926,135100,322866530,2915,2920,2920,2915,1360
|
|
20230926,135000,318895385,2920,2905,2920,2905,3150
|
|
20230926,134900,309722060,2900,2900,2900,2900,1
|
|
20230926,134800,309719160,2900,2900,2900,2900,1017
|
|
20230926,134700,306769860,2900,2895,2900,2895,754
|
|
20230926,134600,304586930,2895,2895,2895,2895,80
|
|
20230926,134500,304355330,2895,2895,2895,2895,1
|
|
20230926,134400,304352435,2875,2890,2890,2875,4000
|
|
20230926,134300,292837470,2890,2890,2890,2890,0
|
|
20230926,134200,292837470,2890,2890,2890,2890,0
|
|
20230926,134100,292837470,2890,2890,2890,2890,613
|
|
20230926,134000,291065900,2890,2885,2890,2885,676
|
|
20230926,133900,289115545,2880,2885,2885,2880,2428
|
|
20230926,133800,282121390,2885,2895,2895,2885,5385
|
|
20230926,133700,266564775,2890,2905,2905,2890,2631
|
|
20230926,133600,258949020,2905,2905,2905,2905,713
|
|
20230926,133500,256877755,2905,2910,2910,2905,580
|
|
20230926,133400,255192755,2910,2905,2910,2905,51
|
|
20230926,133300,255044400,2910,2910,2910,2910,1
|
|
20230926,133200,255041490,2905,2910,2910,2905,104
|
|
20230926,133100,254738860,2910,2910,2910,2910,1
|
|
20230926,133000,254735950,2905,2905,2905,2905,26
|
|
20230926,132900,254660420,2900,2900,2900,2900,0
|
|
20230926,132800,254660420,2900,2900,2900,2900,28
|
|
20230926,132700,254579220,2900,2900,2900,2900,2
|
|
20230926,132600,254573420,2900,2900,2900,2900,0
|
|
20230926,132500,254573420,2900,2900,2900,2900,0
|
|
20230926,132400,254573420,2900,2900,2900,2900,0
|
|
20230926,132300,254573420,2900,2900,2900,2900,300
|
|
20230926,132200,253703420,2900,2900,2900,2900,0
|
|
20230926,132100,253703420,2900,2900,2900,2900,0
|
|
20230926,132000,253703420,2900,2905,2905,2900,1227
|
|
20230926,131900,250145020,2905,2900,2905,2900,244
|
|
20230926,131800,249437370,2900,2905,2910,2900,525
|
|
20230926,131700,247912235,2905,2905,2905,2905,50
|
|
20230926,131600,247766985,2905,2905,2905,2905,0
|
|
20230926,131500,247766985,2905,2905,2905,2905,0
|
|
20230926,131400,247766985,2905,2905,2905,2905,0
|
|
20230926,131300,247766985,2905,2905,2905,2905,0
|
|
20230926,131200,247766985,2905,2905,2905,2905,60
|
|
20230926,131100,247592685,2905,2900,2905,2900,180
|
|
20230926,131000,247070365,2905,2900,2905,2900,1495
|
|
20230926,130900,242734815,2900,2900,2900,2900,0
|
|
20230926,130800,242734815,2900,2900,2900,2900,550
|
|
20230926,130700,241139815,2900,2910,2910,2900,984
|
|
20230926,130600,238286205,2900,2900,2910,2900,2501
|
|
20230926,130500,231033295,2900,2900,2900,2900,764
|
|
20230926,130400,228817695,2900,2900,2900,2900,0
|
|
20230926,130300,228817695,2900,2900,2900,2900,993
|
|
20230926,130200,225937995,2900,2900,2900,2900,0
|
|
20230926,130100,225937995,2900,2900,2900,2900,0
|
|
20230926,130000,225937995,2900,2900,2900,2900,0
|
|
20230926,125900,225937995,2900,2900,2900,2900,4
|
|
20230926,125800,225926395,2910,2910,2910,2910,7
|
|
20230926,125700,225906025,2910,2910,2910,2910,20
|
|
20230926,125600,225847825,2910,2910,2910,2910,20
|
|
20230926,125500,225789625,2910,2910,2910,2910,40
|
|
20230926,125400,225673225,2910,2905,2910,2905,133
|
|
20230926,125300,225286710,2910,2910,2910,2910,0
|
|
20230926,125200,225286710,2910,2910,2910,2910,0
|
|
20230926,125100,225286710,2910,2910,2910,2910,0
|
|
20230926,125000,225286710,2910,2910,2910,2910,0
|
|
20230926,124900,225286710,2910,2910,2910,2910,1
|
|
20230926,124800,225283800,2890,2900,2900,2890,4022
|
|
20230926,124700,213652600,2895,2895,2895,2895,0
|
|
20230926,124600,213652600,2895,2895,2895,2895,0
|
|
20230926,124500,213652600,2895,2895,2895,2895,0
|
|
20230926,124400,213652600,2895,2900,2900,2895,511
|
|
20230926,124300,212173155,2895,2895,2895,2895,0
|
|
20230926,124200,212173155,2895,2900,2900,2895,500
|
|
20230926,124100,210723510,2900,2900,2900,2900,0
|
|
20230926,124000,210723510,2900,2900,2900,2900,0
|
|
20230926,123900,210723510,2900,2900,2900,2900,158
|
|
20230926,123800,210265310,2900,2900,2900,2900,24
|
|
20230926,123700,210195710,2900,2895,2900,2895,312
|
|
20230926,123600,209292410,2890,2890,2890,2890,0
|
|
20230926,123500,209292410,2890,2890,2890,2890,501
|
|
20230926,123400,207844520,2890,2890,2890,2890,292
|
|
20230926,123300,207000640,2890,2890,2890,2890,906
|
|
20230926,123200,204382300,2895,2900,2900,2895,587
|
|
20230926,123100,202681435,2900,2900,2900,2900,100
|
|
20230926,123000,202391435,2900,2905,2910,2900,506
|
|
20230926,122900,200923505,2905,2900,2905,2900,6
|
|
20230926,122800,200906090,2905,2905,2905,2905,386
|
|
20230926,122700,199784760,2905,2900,2905,2900,4
|
|
20230926,122600,199773150,2900,2900,2900,2900,500
|
|
20230926,122500,198323150,2900,2900,2900,2900,0
|
|
20230926,122400,198323150,2900,2900,2900,2900,0
|
|
20230926,122300,198323150,2900,2900,2900,2900,0
|
|
20230926,122200,198323150,2900,2900,2900,2900,0
|
|
20230926,122100,198323150,2900,2900,2900,2900,0
|
|
20230926,122000,198323150,2900,2900,2900,2900,0
|
|
20230926,121900,198323150,2900,2900,2900,2900,0
|
|
20230926,121800,198323150,2900,2900,2900,2900,0
|
|
20230926,121700,198323150,2900,2900,2900,2900,0
|
|
20230926,121600,198323150,2900,2900,2900,2900,0
|
|
20230926,121500,198323150,2900,2900,2900,2900,2
|
|
20230926,121400,198317350,2905,2905,2905,2905,0
|
|
20230926,121300,198317350,2905,2900,2905,2900,1001
|
|
20230926,121200,195414445,2905,2905,2905,2905,0
|
|
20230926,121100,195414445,2905,2905,2905,2905,0
|
|
20230926,121000,195414445,2905,2905,2905,2905,6
|
|
20230926,120900,195397015,2900,2900,2900,2900,200
|
|
20230926,120800,194817015,2905,2900,2905,2900,16
|
|
20230926,120700,194770590,2905,2905,2905,2905,32
|
|
20230926,120600,194677630,2905,2905,2905,2905,30
|
|
20230926,120500,194590480,2905,2905,2905,2905,20
|
|
20230926,120400,194532380,2905,2905,2905,2905,0
|
|
20230926,120300,194532380,2905,2905,2905,2905,10
|
|
20230926,120200,194503330,2905,2905,2905,2905,19
|
|
20230926,120100,194448135,2910,2910,2910,2910,6
|
|
20230926,120000,194430675,2905,2910,2910,2905,25
|
|
20230926,115900,194357955,2910,2910,2910,2910,570
|
|
20230926,115800,192699255,2915,2915,2915,2915,0
|
|
20230926,115700,192699255,2915,2915,2915,2915,1
|
|
20230926,115600,192696340,2910,2910,2910,2910,0
|
|
20230926,115500,192696340,2910,2910,2910,2910,0
|
|
20230926,115400,192696340,2910,2910,2910,2910,0
|
|
20230926,115300,192696340,2910,2910,2910,2910,4
|
|
20230926,115200,192684700,2910,2910,2910,2905,57
|
|
20230926,115100,192518890,2905,2905,2905,2905,11
|
|
20230926,115000,192486935,2905,2905,2905,2905,311
|
|
20230926,114900,191583480,2910,2910,2910,2910,0
|
|
20230926,114800,191583480,2910,2910,2910,2910,0
|
|
20230926,114700,191583480,2910,2910,2910,2910,0
|
|
20230926,114600,191583480,2910,2910,2910,2910,0
|
|
20230926,114500,191583480,2910,2910,2910,2910,0
|
|
20230926,114400,191583480,2910,2910,2910,2910,100
|
|
20230926,114300,191292480,2910,2910,2910,2910,12
|
|
20230926,114200,191257560,2915,2910,2915,2905,3257
|
|
20230926,114100,181780500,2915,2915,2915,2915,20
|
|
20230926,114000,181722200,2915,2910,2915,2910,6
|
|
20230926,113900,181704735,2915,2915,2915,2915,100
|
|
20230926,113800,181413235,2915,2915,2915,2915,0
|
|
20230926,113700,181413235,2915,2915,2915,2915,45
|
|
20230926,113600,181282060,2915,2915,2915,2915,1
|
|
20230926,113500,181279145,2915,2915,2915,2915,1
|
|
20230926,113400,181276230,2910,2910,2910,2910,0
|
|
20230926,113300,181276230,2910,2915,2915,2910,69
|
|
20230926,113200,181075435,2910,2910,2910,2910,0
|
|
20230926,113100,181075435,2910,2910,2910,2910,375
|
|
20230926,113000,179984185,2910,2910,2910,2910,700
|
|
20230926,112900,177947185,2910,2910,2910,2910,0
|
|
20230926,112800,177947185,2910,2910,2910,2910,21
|
|
20230926,112700,177886075,2915,2915,2915,2915,0
|
|
20230926,112600,177886075,2915,2915,2915,2915,0
|
|
20230926,112500,177886075,2915,2915,2915,2915,0
|
|
20230926,112400,177886075,2915,2910,2915,2910,18
|
|
20230926,112300,177833690,2910,2910,2910,2910,0
|
|
20230926,112200,177833690,2910,2910,2910,2910,476
|
|
20230926,112100,176448530,2910,2920,2920,2910,533
|
|
20230926,112000,174897410,2910,2910,2910,2910,0
|
|
20230926,111900,174897410,2910,2910,2910,2910,0
|
|
20230926,111800,174897410,2910,2910,2910,2910,425
|
|
20230926,111700,173660660,2910,2910,2910,2905,72
|
|
20230926,111600,173451220,2910,2910,2910,2910,0
|
|
20230926,111500,173451220,2910,2910,2910,2910,0
|
|
20230926,111400,173451220,2910,2910,2910,2910,0
|
|
20230926,111300,173451220,2910,2910,2910,2910,1
|
|
20230926,111200,173448310,2910,2910,2910,2910,92
|
|
20230926,111100,173180590,2910,2920,2920,2910,12
|
|
20230926,111000,173145660,2910,2910,2910,2910,0
|
|
20230926,110900,173145660,2910,2910,2915,2910,516
|
|
20230926,110800,171644075,2920,2915,2920,2915,57
|
|
20230926,110700,171477820,2915,2915,2915,2915,691
|
|
20230926,110600,169463555,2925,2925,2925,2925,1
|
|
20230926,110500,169460630,2920,2920,2920,2920,0
|
|
20230926,110400,169460630,2920,2920,2920,2920,128
|
|
20230926,110300,169086870,2920,2920,2920,2920,342
|
|
20230926,110200,168088230,2920,2915,2920,2915,102
|
|
20230926,110100,167790395,2920,2920,2920,2920,109
|
|
20230926,110000,167472115,2915,2915,2915,2915,1
|
|
20230926,105900,167469200,2915,2915,2915,2915,0
|
|
20230926,105800,167469200,2915,2915,2915,2915,557
|
|
20230926,105700,165845545,2915,2920,2920,2915,205
|
|
20230926,105600,165246970,2920,2920,2920,2920,0
|
|
20230926,105500,165246970,2920,2920,2920,2915,19
|
|
20230926,105400,165191535,2920,2915,2920,2915,32
|
|
20230926,105300,165098165,2920,2915,2920,2915,211
|
|
20230926,105200,164483095,2915,2910,2915,2910,177
|
|
20230926,105100,163968020,2910,2905,2910,2905,360
|
|
20230926,105000,162922050,2900,2900,2900,2900,7
|
|
20230926,104900,162901750,2905,2900,2905,2900,172
|
|
20230926,104800,162402945,2905,2905,2905,2905,0
|
|
20230926,104700,162402945,2905,2910,2910,2905,2973
|
|
20230926,104600,153752325,2910,2910,2910,2910,574
|
|
20230926,104500,152081985,2910,2910,2910,2910,20
|
|
20230926,104400,152023785,2910,2910,2910,2910,502
|
|
20230926,104300,150562965,2915,2915,2915,2910,54
|
|
20230926,104200,150405560,2920,2920,2920,2920,0
|
|
20230926,104100,150405560,2920,2920,2920,2920,0
|
|
20230926,104000,150405560,2920,2920,2920,2920,20
|
|
20230926,103900,150347160,2920,2920,2920,2920,9
|
|
20230926,103800,150320880,2920,2920,2920,2920,7
|
|
20230926,103700,150300440,2920,2915,2920,2910,101
|
|
20230926,103600,150006490,2920,2920,2920,2915,531
|
|
20230926,103500,148458470,2920,2920,2920,2920,20
|
|
20230926,103400,148400070,2915,2915,2915,2915,94
|
|
20230926,103300,148126060,2915,2915,2915,2915,5
|
|
20230926,103200,148111485,2920,2920,2920,2920,1
|
|
20230926,103100,148108565,2910,2910,2920,2910,1852
|
|
20230926,103000,142715620,2915,2915,2915,2915,307
|
|
20230926,102900,141820715,2915,2915,2915,2915,0
|
|
20230926,102800,141820715,2915,2915,2915,2915,0
|
|
20230926,102700,141820715,2915,2915,2915,2915,100
|
|
20230926,102600,141529215,2915,2915,2915,2915,0
|
|
20230926,102500,141529215,2915,2915,2915,2915,0
|
|
20230926,102400,141529215,2915,2915,2915,2915,2
|
|
20230926,102300,141523385,2915,2915,2915,2910,39
|
|
20230926,102200,141409875,2915,2915,2915,2915,719
|
|
20230926,102100,139313990,2925,2925,2925,2925,8
|
|
20230926,102000,139290590,2925,2920,2925,2920,10
|
|
20230926,101900,139261385,2920,2920,2920,2920,0
|
|
20230926,101800,139261385,2920,2920,2920,2920,50
|
|
20230926,101700,139115385,2920,2925,2925,2920,16
|
|
20230926,101600,139068655,2925,2925,2925,2925,2
|
|
20230926,101500,139062805,2925,2925,2925,2925,10
|
|
20230926,101400,139033555,2925,2925,2925,2925,1
|
|
20230926,101300,139030630,2925,2925,2925,2925,0
|
|
20230926,101200,139030630,2925,2925,2925,2925,2
|
|
20230926,101100,139024780,2920,2925,2925,2920,247
|
|
20230926,101000,138303525,2915,2925,2925,2915,41
|
|
20230926,100900,138183700,2925,2925,2925,2925,2
|
|
20230926,100800,138177850,2915,2925,2925,2915,2
|
|
20230926,100700,138172010,2915,2915,2915,2915,0
|
|
20230926,100600,138172010,2915,2905,2915,2905,212
|
|
20230926,100500,137554140,2915,2915,2915,2915,0
|
|
20230926,100400,137554140,2915,2910,2915,2910,51
|
|
20230926,100300,137405725,2910,2910,2910,2910,17
|
|
20230926,100200,137356255,2910,2910,2910,2910,5
|
|
20230926,100100,137341705,2905,2905,2905,2900,812
|
|
20230926,100000,134986665,2900,2890,2900,2890,1119
|
|
20230926,095900,131746565,2890,2895,2895,2890,600
|
|
20230926,095800,130010850,2895,2900,2900,2895,194
|
|
20230926,095700,129448360,2895,2895,2895,2895,50
|
|
20230926,095600,129303610,2900,2900,2900,2900,374
|
|
20230926,095500,128219010,2905,2905,2905,2905,366
|
|
20230926,095400,127155780,2905,2910,2910,2905,185
|
|
20230926,095300,126618350,2910,2910,2910,2910,10
|
|
20230926,095200,126589250,2910,2905,2910,2905,172
|
|
20230926,095100,126088735,2915,2915,2915,2915,0
|
|
20230926,095000,126088735,2915,2910,2915,2905,103
|
|
20230926,094900,125789145,2915,2915,2915,2915,1
|
|
20230926,094800,125786230,2915,2915,2915,2915,86
|
|
20230926,094700,125535540,2915,2915,2915,2915,12
|
|
20230926,094600,125500560,2915,2915,2915,2895,1877
|
|
20230926,094500,120064110,2915,2905,2930,2905,1530
|
|
20230926,094400,115614805,2900,2905,2910,2850,6430
|
|
20230926,094300,97093860,2915,2915,2915,2915,31
|
|
20230926,094200,97003495,2915,2925,2925,2910,3165
|
|
20230926,094100,87785100,2925,2925,2925,2925,56
|
|
20230926,094000,87621300,2930,2930,2930,2930,1077
|
|
20230926,093900,84465690,2935,2935,2935,2935,187
|
|
20230926,093800,83916845,2935,2935,2940,2935,138
|
|
20230926,093700,83511805,2940,2940,2940,2940,12
|
|
20230926,093600,83476525,2940,2940,2940,2940,0
|
|
20230926,093500,83476525,2940,2945,2945,2940,257
|
|
20230926,093400,82720890,2955,2955,2955,2955,2
|
|
20230926,093300,82714980,2955,2955,2955,2955,6
|
|
20230926,093200,82697250,2940,2940,2940,2940,0
|
|
20230926,093100,82697250,2940,2940,2940,2940,1019
|
|
20230926,093000,79701390,2940,2955,2955,2940,2880
|
|
20230926,092900,71223850,2955,2955,2955,2955,0
|
|
20230926,092800,71223850,2955,2955,2955,2955,300
|
|
20230926,092700,70337350,2960,2960,2960,2960,2585
|
|
20230926,092600,62685750,2960,2965,2965,2960,967
|
|
20230926,092500,59821430,2960,2970,2970,2960,111
|
|
20230926,092400,59491870,2970,2970,2970,2970,0
|
|
20230926,092300,59491870,2970,2955,2970,2955,2068
|
|
20230926,092200,53364220,2960,2960,2960,2960,0
|
|
20230926,092100,53364220,2960,2960,2960,2960,100
|
|
20230926,092000,53068220,2960,2960,2960,2955,1046
|
|
20230926,091900,49977240,2960,2955,2960,2955,51
|
|
20230926,091800,49826530,2950,2950,2950,2945,1554
|
|
20230926,091700,45248280,2950,2950,2950,2940,35
|
|
20230926,091600,45145350,2940,2940,2940,2940,59
|
|
20230926,091500,44971890,2950,2950,2950,2950,608
|
|
20230926,091400,43178290,2950,2935,2950,2935,2775
|
|
20230926,091300,35021615,2935,2930,2935,2930,134
|
|
20230926,091200,34628495,2935,2935,2935,2935,62
|
|
20230926,091100,34446525,2935,2935,2935,2935,39
|
|
20230926,091000,34332060,2935,2940,2940,2935,208
|
|
20230926,090900,33721290,2940,2945,2945,2940,2087
|
|
20230926,090800,27578395,2945,2950,2950,2945,86
|
|
20230926,090700,27325115,2950,2950,2950,2950,508
|
|
20230926,090600,25826515,2950,2955,2955,2950,126
|
|
20230926,090500,25454295,2950,2940,2950,2940,1785
|
|
20230926,090400,20202390,2935,2930,2935,2930,204
|
|
20230926,090300,19603670,2930,2940,2945,2930,1103
|
|
20230926,090200,16361855,2940,2915,2940,2915,736
|
|
20230926,090100,14201815,2905,2935,2935,2905,834
|
|
20230926,090000,11774060,2930,2880,2930,2880,4082
|