595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185200,1762972970,2365,2365,2365,2365,29349
|
|
20230927,185100,1762972970,2365,2365,2365,2365,0
|
|
20230927,185000,1762972970,2365,2365,2365,2365,0
|
|
20230927,184900,1762972970,2365,2365,2365,2365,0
|
|
20230927,184800,1762972970,2365,2365,2365,2365,0
|
|
20230927,184700,1762972970,2365,2365,2365,2365,0
|
|
20230927,184600,1762972970,2365,2365,2365,2365,0
|
|
20230927,184500,1762972970,2365,2365,2365,2365,0
|
|
20230927,184400,1762972970,2365,2365,2365,2365,0
|
|
20230927,184300,1762972970,2365,2365,2365,2365,0
|
|
20230927,184200,1762972970,2365,2365,2365,2365,0
|
|
20230927,184100,1762972970,2365,2365,2365,2365,0
|
|
20230927,184000,1762972970,2365,2365,2365,2365,0
|
|
20230927,183900,1762972970,2365,2365,2365,2365,0
|
|
20230927,183800,1762972970,2365,2365,2365,2365,0
|
|
20230927,183700,1762972970,2365,2365,2365,2365,0
|
|
20230927,183600,1762972970,2365,2365,2365,2365,0
|
|
20230927,183500,1762972970,2365,2365,2365,2365,0
|
|
20230927,183400,1762972970,2365,2365,2365,2365,0
|
|
20230927,183300,1762972970,2365,2365,2365,2365,0
|
|
20230927,183200,1762972970,2365,2365,2365,2365,0
|
|
20230927,183100,1762972970,2365,2365,2365,2365,0
|
|
20230927,183000,1762972970,2365,2365,2365,2365,0
|
|
20230927,182900,1762972970,2365,2365,2365,2365,0
|
|
20230927,182800,1762972970,2365,2365,2365,2365,0
|
|
20230927,182700,1762972970,2365,2365,2365,2365,0
|
|
20230927,182600,1762972970,2365,2365,2365,2365,0
|
|
20230927,182500,1762972970,2365,2365,2365,2365,0
|
|
20230927,182400,1762972970,2365,2365,2365,2365,0
|
|
20230927,182300,1762972970,2365,2365,2365,2365,0
|
|
20230927,182200,1762972970,2365,2365,2365,2365,29349
|
|
20230927,182100,1762972970,2365,2365,2365,2365,0
|
|
20230927,182000,1762972970,2365,2365,2365,2365,0
|
|
20230927,181900,1762972970,2365,2365,2365,2365,0
|
|
20230927,181800,1762972970,2365,2365,2365,2365,0
|
|
20230927,181700,1762972970,2365,2365,2365,2365,0
|
|
20230927,181600,1762972970,2365,2365,2365,2365,0
|
|
20230927,181500,1762972970,2365,2365,2365,2365,0
|
|
20230927,181400,1762972970,2365,2365,2365,2365,0
|
|
20230927,181300,1762972970,2365,2365,2365,2365,0
|
|
20230927,181200,1762972970,2365,2365,2365,2365,0
|
|
20230927,181100,1762972970,2365,2365,2365,2365,0
|
|
20230927,181000,1762972970,2365,2365,2365,2365,0
|
|
20230927,180900,1762972970,2365,2365,2365,2365,0
|
|
20230927,180800,1762972970,2365,2365,2365,2365,0
|
|
20230927,180700,1762972970,2365,2365,2365,2365,0
|
|
20230927,180600,1762972970,2365,2365,2365,2365,0
|
|
20230927,180500,1762972970,2365,2365,2365,2365,0
|
|
20230927,180400,1762972970,2365,2365,2365,2365,0
|
|
20230927,180300,1762972970,2365,2365,2365,2365,0
|
|
20230927,180200,1762972970,2365,2365,2365,2365,0
|
|
20230927,180100,1762972970,2365,2365,2365,2365,0
|
|
20230927,180000,1762972970,2365,2365,2365,2365,0
|
|
20230927,175900,1762972970,2365,2365,2365,2365,0
|
|
20230927,175800,1762972970,2365,2365,2365,2365,0
|
|
20230927,175700,1762972970,2365,2365,2365,2365,0
|
|
20230927,175600,1762972970,2365,2365,2365,2365,0
|
|
20230927,175500,1762972970,2365,2365,2365,2365,0
|
|
20230927,175400,1762972970,2365,2365,2365,2365,0
|
|
20230927,175300,1762972970,2365,2365,2365,2365,0
|
|
20230927,175200,1762972970,2365,2365,2365,2365,29349
|
|
20230927,175100,1762972970,2365,2365,2365,2365,0
|
|
20230927,175000,1762972970,2365,2365,2365,2365,0
|
|
20230927,174900,1762972970,2365,2365,2365,2365,0
|
|
20230927,174800,1762972970,2365,2365,2365,2365,0
|
|
20230927,174700,1762972970,2365,2365,2365,2365,0
|
|
20230927,174600,1762972970,2365,2365,2365,2365,0
|
|
20230927,174500,1762972970,2365,2365,2365,2365,0
|
|
20230927,174400,1762972970,2365,2365,2365,2365,0
|
|
20230927,174300,1762972970,2365,2365,2365,2365,0
|
|
20230927,174200,1762972970,2365,2365,2365,2365,0
|
|
20230927,174100,1762972970,2365,2365,2365,2365,0
|
|
20230927,174000,1762972970,2365,2365,2365,2365,0
|
|
20230927,173900,1762972970,2365,2365,2365,2365,0
|
|
20230927,173800,1762972970,2365,2365,2365,2365,0
|
|
20230927,173700,1762972970,2365,2365,2365,2365,0
|
|
20230927,173600,1762972970,2365,2365,2365,2365,0
|
|
20230927,173500,1762972970,2365,2365,2365,2365,0
|
|
20230927,173400,1762972970,2365,2365,2365,2365,0
|
|
20230927,173300,1762972970,2365,2365,2365,2365,0
|
|
20230927,173200,1762972970,2365,2365,2365,2365,0
|
|
20230927,173100,1762972970,2365,2365,2365,2365,0
|
|
20230927,173000,1762972970,2365,2365,2365,2365,0
|
|
20230927,172900,1762972970,2365,2365,2365,2365,0
|
|
20230927,172800,1762972970,2365,2365,2365,2365,0
|
|
20230927,172700,1762972970,2365,2365,2365,2365,0
|
|
20230927,172600,1762972970,2365,2365,2365,2365,0
|
|
20230927,172500,1762972970,2365,2365,2365,2365,0
|
|
20230927,172400,1762972970,2365,2365,2365,2365,0
|
|
20230927,172300,1762972970,2365,2365,2365,2365,0
|
|
20230927,172200,1762972970,2365,2365,2365,2365,29349
|
|
20230927,172100,1762972970,2365,2365,2365,2365,0
|
|
20230927,172000,1762972970,2365,2365,2365,2365,0
|
|
20230927,171900,1762972970,2365,2365,2365,2365,0
|
|
20230927,171800,1762972970,2365,2365,2365,2365,0
|
|
20230927,171700,1762972970,2365,2365,2365,2365,0
|
|
20230927,171600,1762972970,2365,2365,2365,2365,0
|
|
20230927,171500,1762972970,2365,2365,2365,2365,0
|
|
20230927,171400,1762972970,2365,2365,2365,2365,0
|
|
20230927,171300,1762972970,2365,2365,2365,2365,0
|
|
20230927,171200,1762972970,2365,2365,2365,2365,0
|
|
20230927,171100,1762972970,2365,2365,2365,2365,0
|
|
20230927,171000,1762972970,2365,2365,2365,2365,0
|
|
20230927,170900,1762972970,2365,2365,2365,2365,0
|
|
20230927,170800,1762972970,2365,2365,2365,2365,0
|
|
20230927,170700,1762972970,2365,2365,2365,2365,0
|
|
20230927,170600,1762972970,2365,2365,2365,2365,0
|
|
20230927,170500,1762972970,2365,2365,2365,2365,0
|
|
20230927,170400,1762972970,2365,2365,2365,2365,0
|
|
20230927,170300,1762972970,2365,2365,2365,2365,0
|
|
20230927,170200,1762972970,2365,2365,2365,2365,0
|
|
20230927,170100,1762972970,2365,2365,2365,2365,0
|
|
20230927,170000,1762972970,2365,2365,2365,2365,0
|
|
20230927,165900,1762972970,2365,2365,2365,2365,0
|
|
20230927,165800,1762972970,2365,2365,2365,2365,0
|
|
20230927,165700,1762972970,2365,2365,2365,2365,0
|
|
20230927,165600,1762972970,2365,2365,2365,2365,0
|
|
20230927,165500,1762972970,2365,2365,2365,2365,0
|
|
20230927,165400,1762972970,2365,2365,2365,2365,0
|
|
20230927,165300,1762972970,2365,2365,2365,2365,0
|
|
20230927,165200,1762972970,2365,2365,2365,2365,29349
|
|
20230927,165100,1762972970,2365,2365,2365,2365,0
|
|
20230927,165000,1762972970,2365,2365,2365,2365,0
|
|
20230927,164900,1762972970,2365,2365,2365,2365,0
|
|
20230927,164800,1762972970,2365,2365,2365,2365,0
|
|
20230927,164700,1762972970,2365,2365,2365,2365,0
|
|
20230927,164600,1762972970,2365,2365,2365,2365,0
|
|
20230927,164500,1762972970,2365,2365,2365,2365,0
|
|
20230927,164400,1762972970,2365,2365,2365,2365,0
|
|
20230927,164300,1762972970,2365,2365,2365,2365,0
|
|
20230927,164200,1762972970,2365,2365,2365,2365,0
|
|
20230927,164100,1762972970,2365,2365,2365,2365,0
|
|
20230927,164000,1762972970,2365,2365,2365,2365,0
|
|
20230927,163900,1762972970,2365,2365,2365,2365,0
|
|
20230927,163800,1762972970,2365,2365,2365,2365,0
|
|
20230927,163700,1762972970,2365,2365,2365,2365,0
|
|
20230927,163600,1762972970,2365,2365,2365,2365,0
|
|
20230927,163500,1762972970,2365,2365,2365,2365,0
|
|
20230927,163400,1762972970,2365,2365,2365,2365,0
|
|
20230927,163300,1762972970,2365,2365,2365,2365,0
|
|
20230927,163200,1762972970,2365,2365,2365,2365,0
|
|
20230927,163100,1762972970,2365,2365,2365,2365,0
|
|
20230927,163000,1762972970,2365,2365,2365,2365,0
|
|
20230927,162900,1762972970,2365,2365,2365,2365,0
|
|
20230927,162800,1762972970,2365,2365,2365,2365,0
|
|
20230927,162700,1762972970,2365,2365,2365,2365,0
|
|
20230927,162600,1762972970,2365,2365,2365,2365,0
|
|
20230927,162500,1762972970,2365,2365,2365,2365,0
|
|
20230927,162400,1762972970,2365,2365,2365,2365,0
|
|
20230927,162300,1762972970,2365,2365,2365,2365,0
|
|
20230927,162200,1762972970,2365,2365,2365,2365,29349
|
|
20230927,162100,1762972970,2365,2365,2365,2365,0
|
|
20230927,162000,1762972970,2365,2365,2365,2365,0
|
|
20230927,161900,1762972970,2365,2365,2365,2365,0
|
|
20230927,161800,1762972970,2365,2365,2365,2365,0
|
|
20230927,161700,1762972970,2365,2365,2365,2365,0
|
|
20230927,161600,1762972970,2365,2365,2365,2365,0
|
|
20230927,161500,1762972970,2365,2365,2365,2365,0
|
|
20230927,161400,1762972970,2365,2365,2365,2365,0
|
|
20230927,161300,1762972970,2365,2365,2365,2365,0
|
|
20230927,161200,1762972970,2365,2365,2365,2365,0
|
|
20230927,161100,1762972970,2365,2365,2365,2365,0
|
|
20230927,161000,1762972970,2365,2365,2365,2365,0
|
|
20230927,160900,1762972970,2365,2365,2365,2365,0
|
|
20230927,160800,1762972970,2365,2365,2365,2365,0
|
|
20230927,160700,1762972970,2365,2365,2365,2365,0
|
|
20230927,160600,1762972970,2365,2365,2365,2365,0
|
|
20230927,160500,1762972970,2365,2365,2365,2365,0
|
|
20230927,160400,1762972970,2365,2365,2365,2365,0
|
|
20230927,160300,1762972970,2365,2365,2365,2365,0
|
|
20230927,160200,1762972970,2365,2365,2365,2365,0
|
|
20230927,160100,1762972970,2365,2365,2365,2365,0
|
|
20230927,160000,1762972970,2365,2365,2365,2365,0
|
|
20230927,155900,1762972970,2365,2365,2365,2365,0
|
|
20230927,155800,1762972970,2365,2365,2365,2365,0
|
|
20230927,155700,1762972970,2365,2365,2365,2365,0
|
|
20230927,155600,1762972970,2365,2365,2365,2365,0
|
|
20230927,155500,1762972970,2365,2365,2365,2365,0
|
|
20230927,155400,1762972970,2365,2365,2365,2365,0
|
|
20230927,155300,1762972970,2365,2365,2365,2365,0
|
|
20230927,155200,1762972970,2365,2365,2365,2365,29349
|
|
20230927,155100,1762972970,2365,2365,2365,2365,0
|
|
20230927,155000,1762972970,2365,2365,2365,2365,0
|
|
20230927,154900,1762972970,2365,2365,2365,2365,0
|
|
20230927,154800,1762972970,2365,2365,2365,2365,0
|
|
20230927,154700,1762972970,2365,2365,2365,2365,0
|
|
20230927,154600,1762972970,2365,2365,2365,2365,0
|
|
20230927,154500,1762972970,2365,2365,2365,2365,0
|
|
20230927,154400,1762972970,2365,2365,2365,2365,0
|
|
20230927,154300,1762972970,2365,2365,2365,2365,0
|
|
20230927,154200,1762972970,2365,2365,2365,2365,0
|
|
20230927,154100,1762972970,2365,2365,2365,2365,0
|
|
20230927,154000,1762972970,2365,2365,2365,2365,0
|
|
20230927,153900,1762972970,2365,2365,2365,2365,0
|
|
20230927,153800,1762972970,2365,2365,2365,2365,0
|
|
20230927,153700,1762972970,2365,2365,2365,2365,0
|
|
20230927,153600,1762972970,2365,2365,2365,2365,0
|
|
20230927,153500,1762972970,2365,2365,2365,2365,0
|
|
20230927,153400,1762972970,2365,2365,2365,2365,0
|
|
20230927,153300,1762972970,2365,2365,2365,2365,0
|
|
20230927,153200,1762972970,2365,2365,2365,2365,0
|
|
20230927,153100,1762972970,2365,2365,2365,2365,0
|
|
20230927,153000,1762972970,2365,2365,2365,2365,29349
|
|
20230927,152900,1693562585,2365,2365,2365,2365,0
|
|
20230927,152800,1693562585,2365,2365,2365,2365,0
|
|
20230927,152700,1693562585,2365,2365,2365,2365,0
|
|
20230927,152600,1693562585,2365,2365,2365,2365,0
|
|
20230927,152500,1693562585,2365,2365,2365,2365,0
|
|
20230927,152400,1693562585,2365,2365,2365,2365,0
|
|
20230927,152300,1693562585,2365,2365,2365,2365,0
|
|
20230927,152200,1693562585,2365,2365,2365,2365,0
|
|
20230927,152100,1693562585,2365,2365,2365,2365,0
|
|
20230927,152000,1693562585,2365,2365,2365,2365,0
|
|
20230927,151900,1693562585,2365,2370,2370,2365,732
|
|
20230927,151800,1691829410,2365,2365,2365,2365,1777
|
|
20230927,151700,1687626805,2365,2360,2365,2360,1107
|
|
20230927,151600,1685014260,2355,2365,2365,2355,2838
|
|
20230927,151500,1678318905,2360,2365,2365,2360,1361
|
|
20230927,151400,1675106820,2365,2365,2365,2365,19
|
|
20230927,151300,1675061885,2365,2365,2365,2360,1270
|
|
20230927,151200,1672058345,2360,2360,2360,2360,3056
|
|
20230927,151100,1664846185,2360,2355,2360,2355,1239
|
|
20230927,151000,1661928325,2355,2360,2360,2355,528
|
|
20230927,150900,1660684860,2360,2360,2360,2350,10531
|
|
20230927,150800,1635912875,2360,2360,2360,2360,1968
|
|
20230927,150700,1631268395,2360,2355,2360,2350,6018
|
|
20230927,150600,1617096025,2360,2360,2360,2355,8824
|
|
20230927,150500,1596281385,2360,2360,2360,2360,5
|
|
20230927,150400,1596269585,2350,2355,2360,2350,503
|
|
20230927,150300,1595085930,2355,2360,2360,2355,977
|
|
20230927,150200,1592781210,2360,2355,2360,2355,2875
|
|
20230927,150100,1585996790,2355,2355,2360,2355,202
|
|
20230927,150000,1585521070,2360,2355,2360,2355,66
|
|
20230927,145900,1585365475,2360,2355,2360,2355,2249
|
|
20230927,145800,1580068080,2360,2355,2360,2355,1550
|
|
20230927,145700,1576415330,2355,2355,2355,2355,410
|
|
20230927,145600,1575449780,2355,2355,2355,2355,0
|
|
20230927,145500,1575449780,2355,2355,2360,2355,5043
|
|
20230927,145400,1563572835,2355,2360,2360,2355,2200
|
|
20230927,145300,1558382330,2360,2360,2360,2360,3
|
|
20230927,145200,1558375250,2360,2355,2360,2355,231
|
|
20230927,145100,1557831230,2355,2355,2355,2355,101
|
|
20230927,145000,1557593375,2355,2360,2360,2355,1923
|
|
20230927,144900,1553056910,2370,2370,2370,2370,4001
|
|
20230927,144800,1543574540,2355,2355,2355,2355,1345
|
|
20230927,144700,1540407065,2370,2370,2370,2370,0
|
|
20230927,144600,1540407065,2370,2355,2370,2355,6029
|
|
20230927,144500,1526128605,2350,2355,2360,2350,5367
|
|
20230927,144400,1513500745,2355,2355,2355,2355,12
|
|
20230927,144300,1513472485,2360,2365,2365,2355,9739
|
|
20230927,144200,1490496145,2365,2360,2365,2360,2211
|
|
20230927,144100,1485267195,2365,2365,2365,2365,1010
|
|
20230927,144000,1482878545,2365,2360,2365,2355,1168
|
|
20230927,143900,1480119610,2360,2360,2360,2360,241
|
|
20230927,143800,1479550850,2355,2355,2355,2355,133
|
|
20230927,143700,1479237635,2355,2360,2360,2355,534
|
|
20230927,143600,1477977650,2365,2365,2365,2365,1030
|
|
20230927,143500,1475541700,2365,2360,2365,2355,2434
|
|
20230927,143400,1469791785,2355,2355,2355,2355,0
|
|
20230927,143300,1469791785,2355,2355,2360,2355,171
|
|
20230927,143200,1469388480,2360,2360,2360,2350,145
|
|
20230927,143100,1469047270,2360,2360,2365,2360,219
|
|
20230927,143000,1468530125,2360,2360,2360,2360,68
|
|
20230927,142900,1468369645,2365,2365,2365,2365,268
|
|
20230927,142800,1467735825,2345,2350,2350,2345,3001
|
|
20230927,142700,1460694130,2350,2370,2370,2350,1731
|
|
20230927,142600,1456609775,2370,2365,2370,2365,4255
|
|
20230927,142500,1446525500,2365,2350,2365,2350,23183
|
|
20230927,142400,1391789530,2350,2350,2350,2340,4600
|
|
20230927,142300,1380983730,2345,2340,2345,2340,4622
|
|
20230927,142200,1370145665,2340,2340,2340,2340,4259
|
|
20230927,142100,1360179605,2340,2340,2340,2340,5017
|
|
20230927,142000,1348439825,2345,2345,2345,2345,1100
|
|
20230927,141900,1345860325,2340,2340,2340,2340,263
|
|
20230927,141800,1345244905,2340,2345,2345,2340,1275
|
|
20230927,141700,1342258450,2345,2345,2350,2345,1340
|
|
20230927,141600,1339115150,2345,2345,2345,2345,279
|
|
20230927,141500,1338460895,2345,2345,2345,2345,170
|
|
20230927,141400,1338062245,2345,2345,2345,2345,76
|
|
20230927,141300,1337884025,2345,2345,2345,2345,122
|
|
20230927,141200,1337597935,2345,2350,2350,2345,371
|
|
20230927,141100,1336727890,2350,2350,2350,2350,200
|
|
20230927,141000,1336257890,2345,2345,2345,2345,400
|
|
20230927,140900,1335319890,2345,2345,2345,2345,0
|
|
20230927,140800,1335319890,2345,2345,2345,2345,500
|
|
20230927,140700,1334147390,2345,2345,2345,2345,1000
|
|
20230927,140600,1331802390,2340,2340,2340,2340,0
|
|
20230927,140500,1331802390,2340,2345,2345,2340,2699
|
|
20230927,140400,1325474070,2345,2345,2345,2345,0
|
|
20230927,140300,1325474070,2345,2345,2345,2345,210
|
|
20230927,140200,1324981620,2340,2340,2345,2340,212
|
|
20230927,140100,1324485505,2340,2340,2340,2340,50
|
|
20230927,140000,1324368505,2345,2345,2345,2345,107
|
|
20230927,135900,1324117590,2340,2340,2340,2340,672
|
|
20230927,135800,1322545110,2340,2340,2340,2340,300
|
|
20230927,135700,1321843110,2340,2340,2340,2340,200
|
|
20230927,135600,1321375110,2340,2345,2345,2340,4351
|
|
20230927,135500,1311193260,2345,2340,2345,2340,305
|
|
20230927,135400,1310479535,2340,2340,2340,2340,0
|
|
20230927,135300,1310479535,2340,2340,2340,2340,50
|
|
20230927,135200,1310362535,2340,2340,2340,2340,1
|
|
20230927,135100,1310360195,2340,2340,2340,2340,300
|
|
20230927,135000,1309658195,2340,2340,2340,2340,143
|
|
20230927,134900,1309323575,2340,2340,2340,2340,648
|
|
20230927,134800,1307807255,2345,2345,2345,2345,27
|
|
20230927,134700,1307743940,2340,2340,2340,2340,0
|
|
20230927,134600,1307743940,2340,2340,2340,2340,0
|
|
20230927,134500,1307743940,2340,2345,2345,2340,101
|
|
20230927,134400,1307507100,2345,2345,2345,2345,250
|
|
20230927,134300,1306920850,2345,2345,2345,2345,0
|
|
20230927,134200,1306920850,2345,2345,2345,2345,329
|
|
20230927,134100,1306149345,2345,2345,2345,2345,240
|
|
20230927,134000,1305586545,2345,2345,2345,2340,2050
|
|
20230927,133900,1300783040,2355,2345,2355,2345,3120
|
|
20230927,133800,1293451040,2345,2345,2345,2345,61
|
|
20230927,133700,1293307995,2340,2340,2340,2340,850
|
|
20230927,133600,1291318995,2340,2340,2340,2340,1
|
|
20230927,133500,1291316655,2340,2340,2340,2340,0
|
|
20230927,133400,1291316655,2340,2340,2340,2340,275
|
|
20230927,133300,1290673155,2340,2340,2340,2340,19
|
|
20230927,133200,1290628695,2340,2345,2345,2340,2477
|
|
20230927,133100,1284820190,2345,2345,2350,2345,1514
|
|
20230927,133000,1281269800,2350,2350,2350,2350,0
|
|
20230927,132900,1281269800,2350,2350,2355,2350,1352
|
|
20230927,132800,1278092595,2350,2350,2350,2350,252
|
|
20230927,132700,1277500395,2350,2350,2350,2350,0
|
|
20230927,132600,1277500395,2350,2350,2350,2350,0
|
|
20230927,132500,1277500395,2350,2350,2350,2350,1259
|
|
20230927,132400,1274541745,2350,2350,2350,2350,0
|
|
20230927,132300,1274541745,2350,2350,2350,2350,0
|
|
20230927,132200,1274541745,2350,2350,2350,2350,303
|
|
20230927,132100,1273829695,2350,2350,2350,2350,0
|
|
20230927,132000,1273829695,2350,2355,2355,2350,550
|
|
20230927,131900,1272534695,2355,2355,2355,2355,100
|
|
20230927,131800,1272299195,2355,2355,2355,2355,0
|
|
20230927,131700,1272299195,2355,2355,2355,2355,229
|
|
20230927,131600,1271759900,2350,2350,2350,2350,0
|
|
20230927,131500,1271759900,2350,2350,2350,2350,350
|
|
20230927,131400,1270937400,2350,2350,2350,2350,0
|
|
20230927,131300,1270937400,2350,2350,2350,2350,0
|
|
20230927,131200,1270937400,2350,2350,2350,2350,200
|
|
20230927,131100,1270467400,2350,2350,2355,2350,1655
|
|
20230927,131000,1266577580,2355,2355,2355,2355,140
|
|
20230927,130900,1266247880,2355,2355,2355,2355,885
|
|
20230927,130800,1264163705,2355,2355,2355,2355,149
|
|
20230927,130700,1263812810,2355,2355,2355,2355,60
|
|
20230927,130600,1263671510,2355,2355,2355,2355,0
|
|
20230927,130500,1263671510,2355,2355,2355,2355,0
|
|
20230927,130400,1263671510,2355,2355,2355,2355,0
|
|
20230927,130300,1263671510,2355,2355,2355,2355,1548
|
|
20230927,130200,1260025970,2355,2355,2360,2355,303
|
|
20230927,130100,1259312400,2360,2360,2360,2360,0
|
|
20230927,130000,1259312400,2360,2360,2360,2360,0
|
|
20230927,125900,1259312400,2360,2355,2360,2355,1212
|
|
20230927,125800,1256457340,2355,2355,2355,2355,174
|
|
20230927,125700,1256047570,2355,2350,2355,2350,1298
|
|
20230927,125600,1252997220,2350,2350,2350,2350,24
|
|
20230927,125500,1252940820,2350,2355,2355,2350,471
|
|
20230927,125400,1251833885,2355,2355,2355,2355,16
|
|
20230927,125300,1251796205,2355,2355,2360,2355,340
|
|
20230927,125200,1250995335,2360,2355,2360,2355,1279
|
|
20230927,125100,1247980875,2355,2355,2355,2350,140
|
|
20230927,125000,1247651575,2355,2350,2355,2350,5131
|
|
20230927,124900,1235593720,2350,2350,2350,2350,89
|
|
20230927,124800,1235384570,2350,2350,2350,2350,1180
|
|
20230927,124700,1232611570,2350,2345,2350,2345,24
|
|
20230927,124600,1232555270,2350,2350,2350,2350,40
|
|
20230927,124500,1232461270,2350,2350,2350,2350,107
|
|
20230927,124400,1232209820,2350,2340,2350,2340,510
|
|
20230927,124300,1231016320,2350,2345,2350,2345,2
|
|
20230927,124200,1231011625,2345,2345,2345,2345,969
|
|
20230927,124100,1228739320,2350,2350,2350,2345,9
|
|
20230927,124000,1228718205,2340,2345,2345,2340,658
|
|
20230927,123900,1227175695,2345,2345,2345,2345,719
|
|
20230927,123800,1225489640,2345,2345,2345,2345,1
|
|
20230927,123700,1225487295,2340,2340,2340,2340,0
|
|
20230927,123600,1225487295,2340,2340,2340,2340,80
|
|
20230927,123500,1225300095,2345,2345,2345,2345,0
|
|
20230927,123400,1225300095,2345,2345,2345,2345,0
|
|
20230927,123300,1225300095,2345,2340,2345,2340,46
|
|
20230927,123200,1225192330,2340,2340,2340,2340,11
|
|
20230927,123100,1225166590,2340,2340,2340,2340,100
|
|
20230927,123000,1224932590,2340,2340,2340,2340,0
|
|
20230927,122900,1224932590,2340,2340,2340,2340,500
|
|
20230927,122800,1223762590,2340,2340,2340,2340,100
|
|
20230927,122700,1223528590,2340,2340,2340,2340,500
|
|
20230927,122600,1222358590,2340,2345,2345,2340,25
|
|
20230927,122500,1222300040,2345,2345,2345,2345,0
|
|
20230927,122400,1222300040,2345,2345,2345,2345,11
|
|
20230927,122300,1222274245,2340,2340,2340,2340,0
|
|
20230927,122200,1222274245,2340,2340,2340,2340,0
|
|
20230927,122100,1222274245,2340,2340,2340,2340,0
|
|
20230927,122000,1222274245,2340,2340,2340,2340,4
|
|
20230927,121900,1222264885,2345,2340,2345,2340,419
|
|
20230927,121800,1221283390,2340,2340,2340,2340,0
|
|
20230927,121700,1221283390,2340,2340,2340,2340,0
|
|
20230927,121600,1221283390,2340,2340,2340,2340,1065
|
|
20230927,121500,1218791290,2335,2335,2335,2335,952
|
|
20230927,121400,1216568370,2335,2335,2335,2335,0
|
|
20230927,121300,1216568370,2335,2335,2335,2335,2
|
|
20230927,121200,1216563700,2335,2335,2335,2335,0
|
|
20230927,121100,1216563700,2335,2335,2335,2335,580
|
|
20230927,121000,1215209400,2335,2335,2335,2335,0
|
|
20230927,120900,1215209400,2335,2335,2335,2335,911
|
|
20230927,120800,1213082215,2335,2335,2335,2335,100
|
|
20230927,120700,1212848715,2335,2340,2340,2335,122
|
|
20230927,120600,1212563660,2340,2340,2340,2340,550
|
|
20230927,120500,1211276660,2340,2340,2340,2340,0
|
|
20230927,120400,1211276660,2340,2340,2340,2340,0
|
|
20230927,120300,1211276660,2340,2340,2340,2340,0
|
|
20230927,120200,1211276660,2340,2340,2340,2340,730
|
|
20230927,120100,1209568460,2340,2340,2340,2340,15
|
|
20230927,120000,1209533360,2340,2340,2340,2340,0
|
|
20230927,115900,1209533360,2340,2340,2340,2340,15995
|
|
20230927,115800,1172105060,2340,2340,2340,2340,0
|
|
20230927,115700,1172105060,2340,2340,2340,2340,0
|
|
20230927,115600,1172105060,2340,2340,2340,2335,13
|
|
20230927,115500,1172074660,2335,2330,2335,2330,12
|
|
20230927,115400,1172046650,2335,2335,2335,2335,0
|
|
20230927,115300,1172046650,2335,2335,2335,2335,951
|
|
20230927,115200,1169826065,2335,2335,2335,2335,1207
|
|
20230927,115100,1167007720,2340,2340,2340,2340,0
|
|
20230927,115000,1167007720,2340,2340,2340,2340,304
|
|
20230927,114900,1166296360,2340,2340,2340,2340,0
|
|
20230927,114800,1166296360,2340,2330,2340,2330,2
|
|
20230927,114700,1166291690,2325,2325,2325,2325,1000
|
|
20230927,114600,1163966690,2325,2330,2340,2325,866
|
|
20230927,114500,1161950860,2330,2325,2330,2325,2790
|
|
20230927,114400,1155452420,2330,2335,2335,2330,12126
|
|
20230927,114300,1127195850,2330,2340,2340,2330,4061
|
|
20230927,114200,1117717410,2340,2340,2340,2340,39
|
|
20230927,114100,1117626150,2340,2340,2340,2335,427
|
|
20230927,114000,1116627170,2350,2340,2350,2340,140
|
|
20230927,113900,1116298570,2340,2340,2340,2340,309
|
|
20230927,113800,1115575510,2350,2340,2350,2340,190
|
|
20230927,113700,1115130810,2340,2350,2350,2340,240
|
|
20230927,113600,1114567690,2350,2345,2350,2345,4013
|
|
20230927,113500,1105143800,2340,2340,2340,2340,2057
|
|
20230927,113400,1100330420,2340,2340,2340,2340,0
|
|
20230927,113300,1100330420,2340,2340,2340,2340,93
|
|
20230927,113200,1100112800,2340,2340,2340,2340,58
|
|
20230927,113100,1099977080,2340,2340,2340,2340,123
|
|
20230927,113000,1099689260,2340,2340,2340,2340,0
|
|
20230927,112900,1099689260,2340,2340,2340,2340,10
|
|
20230927,112800,1099665860,2340,2340,2340,2340,200
|
|
20230927,112700,1099197860,2340,2345,2345,2340,4773
|
|
20230927,112600,1088028660,2345,2345,2345,2345,1076
|
|
20230927,112500,1085505440,2345,2345,2350,2345,475
|
|
20230927,112400,1084391265,2350,2350,2350,2350,353
|
|
20230927,112300,1083561715,2345,2345,2345,2345,1391
|
|
20230927,112200,1080299820,2345,2345,2345,2345,1050
|
|
20230927,112100,1077837570,2340,2340,2340,2340,500
|
|
20230927,112000,1076667570,2340,2340,2340,2340,0
|
|
20230927,111900,1076667570,2340,2340,2340,2340,0
|
|
20230927,111800,1076667570,2340,2340,2340,2340,0
|
|
20230927,111700,1076667570,2340,2350,2350,2340,551
|
|
20230927,111600,1075378220,2345,2340,2345,2340,1096
|
|
20230927,111500,1072811675,2340,2340,2340,2340,120
|
|
20230927,111400,1072530875,2340,2340,2340,2340,1423
|
|
20230927,111300,1069201055,2340,2345,2345,2340,856
|
|
20230927,111200,1067195990,2345,2345,2345,2345,17
|
|
20230927,111100,1067156125,2345,2345,2345,2345,8
|
|
20230927,111000,1067137365,2345,2345,2345,2345,377
|
|
20230927,110900,1066253300,2345,2345,2345,2345,17
|
|
20230927,110800,1066213435,2345,2345,2345,2345,10
|
|
20230927,110700,1066189985,2340,2345,2345,2340,2197
|
|
20230927,110600,1061040515,2340,2345,2345,2340,411
|
|
20230927,110500,1060076905,2345,2345,2345,2345,15
|
|
20230927,110400,1060041730,2340,2340,2340,2340,2900
|
|
20230927,110300,1053255730,2330,2335,2335,2330,496
|
|
20230927,110200,1052098675,2335,2335,2335,2335,801
|
|
20230927,110100,1050228340,2335,2335,2340,2335,416
|
|
20230927,110000,1049256725,2340,2345,2345,2340,1280
|
|
20230927,105900,1046261025,2345,2345,2345,2345,0
|
|
20230927,105800,1046261025,2345,2340,2345,2340,521
|
|
20230927,105700,1045041780,2340,2340,2340,2340,885
|
|
20230927,105600,1042970880,2340,2340,2340,2335,3050
|
|
20230927,105500,1035843880,2340,2340,2340,2340,693
|
|
20230927,105400,1034222260,2340,2340,2340,2335,373
|
|
20230927,105300,1033350715,2335,2340,2345,2335,96
|
|
20230927,105200,1033125820,2340,2345,2345,2340,937
|
|
20230927,105100,1030932090,2345,2345,2345,2345,0
|
|
20230927,105000,1030932090,2345,2335,2345,2335,1537
|
|
20230927,104900,1027333260,2340,2340,2340,2335,602
|
|
20230927,104800,1025927540,2340,2345,2345,2330,1606
|
|
20230927,104700,1022175020,2345,2345,2345,2340,49
|
|
20230927,104600,1022060120,2340,2330,2340,2330,776
|
|
20230927,104500,1020247280,2330,2345,2345,2330,7
|
|
20230927,104400,1020230920,2335,2330,2335,2330,1487
|
|
20230927,104300,1016764495,2330,2330,2330,2330,711
|
|
20230927,104200,1015107865,2330,2335,2335,2330,1352
|
|
20230927,104100,1011956695,2335,2345,2345,2330,2613
|
|
20230927,104000,1005865505,2330,2335,2335,2330,1543
|
|
20230927,103900,1002262895,2335,2335,2335,2335,502
|
|
20230927,103800,1001090725,2335,2345,2345,2335,6172
|
|
20230927,103700,986646490,2345,2345,2345,2345,523
|
|
20230927,103600,985420055,2345,2345,2345,2345,1881
|
|
20230927,103500,981009110,2350,2350,2350,2350,196
|
|
20230927,103400,980548510,2350,2350,2355,2350,106
|
|
20230927,103300,980299405,2350,2350,2350,2350,5370
|
|
20230927,103200,967679905,2350,2355,2355,2350,6040
|
|
20230927,103100,953483405,2355,2360,2360,2355,1479
|
|
20230927,103000,949996480,2360,2360,2360,2355,2117
|
|
20230927,102900,945003035,2355,2355,2355,2355,200
|
|
20230927,102800,944532035,2355,2355,2355,2355,1096
|
|
20230927,102700,941950955,2360,2360,2360,2360,0
|
|
20230927,102600,941950955,2360,2355,2360,2355,317
|
|
20230927,102500,941204270,2355,2355,2360,2355,722
|
|
20230927,102400,939502960,2355,2355,2355,2355,3878
|
|
20230927,102300,930370270,2360,2360,2365,2355,1730
|
|
20230927,102200,926285350,2360,2360,2360,2360,7016
|
|
20230927,102100,909727590,2360,2360,2365,2360,4215
|
|
20230927,102000,899780040,2355,2360,2360,2355,5052
|
|
20230927,101900,887867320,2360,2370,2370,2360,412
|
|
20230927,101800,886894880,2370,2365,2370,2355,14545
|
|
20230927,101700,852455070,2365,2365,2370,2360,11649
|
|
20230927,101600,824905915,2370,2370,2370,2360,5635
|
|
20230927,101500,811577170,2365,2355,2365,2355,8311
|
|
20230927,101400,791955670,2355,2355,2365,2355,6986
|
|
20230927,101300,775476745,2355,2350,2355,2350,3176
|
|
20230927,101200,768002815,2340,2330,2360,2330,49980
|
|
20230927,101100,650858600,2325,2325,2330,2325,194
|
|
20230927,101000,650407475,2330,2330,2330,2330,269
|
|
20230927,100900,649780705,2330,2330,2330,2330,220
|
|
20230927,100800,649268105,2330,2325,2330,2325,1500
|
|
20230927,100700,645777740,2325,2320,2325,2320,363
|
|
20230927,100600,644934120,2315,2325,2325,2315,46
|
|
20230927,100500,644827520,2325,2325,2325,2325,1
|
|
20230927,100400,644825195,2325,2325,2330,2325,3328
|
|
20230927,100300,637072595,2325,2325,2325,2315,5494
|
|
20230927,100200,624348255,2325,2325,2325,2325,311
|
|
20230927,100100,623625180,2325,2320,2325,2315,3451
|
|
20230927,100000,615618745,2320,2315,2320,2315,569
|
|
20230927,095900,614301165,2320,2325,2330,2320,11760
|
|
20230927,095800,587000240,2325,2330,2335,2325,8049
|
|
20230927,095700,568273915,2330,2330,2330,2330,2498
|
|
20230927,095600,562453575,2335,2335,2335,2335,1623
|
|
20230927,095500,558663870,2340,2340,2345,2330,1144
|
|
20230927,095400,555987005,2340,2340,2340,2330,3158
|
|
20230927,095300,548616130,2335,2340,2340,2330,11074
|
|
20230927,095200,522746940,2340,2330,2340,2330,16390
|
|
20230927,095100,484419015,2330,2335,2335,2325,2324
|
|
20230927,095000,479003970,2325,2325,2340,2325,15028
|
|
20230927,094900,443927975,2325,2325,2325,2315,4443
|
|
20230927,094800,433610920,2325,2320,2325,2320,7291
|
|
20230927,094700,416662845,2320,2320,2330,2320,19227
|
|
20230927,094600,371984295,2320,2310,2330,2305,23742
|
|
20230927,094500,317017415,2310,2300,2310,2295,5494
|
|
20230927,094400,304368220,2295,2290,2295,2290,4120
|
|
20230927,094300,294923475,2290,2290,2290,2290,210
|
|
20230927,094200,294442575,2285,2285,2285,2285,0
|
|
20230927,094100,294442575,2285,2290,2290,2285,1905
|
|
20230927,094000,290080390,2290,2290,2290,2285,260
|
|
20230927,093900,289485990,2290,2295,2295,2290,3303
|
|
20230927,093800,281921165,2295,2290,2295,2290,280
|
|
20230927,093700,281279465,2290,2290,2290,2290,2705
|
|
20230927,093600,275085015,2290,2285,2290,2285,141
|
|
20230927,093500,274762820,2280,2285,2285,2280,426
|
|
20230927,093400,273791430,2280,2280,2280,2275,426
|
|
20230927,093300,272820345,2280,2280,2280,2280,200
|
|
20230927,093200,272364345,2280,2270,2280,2270,1904
|
|
20230927,093100,268042005,2270,2270,2270,2265,365
|
|
20230927,093000,267213460,2270,2265,2270,2265,853
|
|
20230927,092900,265280165,2270,2265,2270,2265,811
|
|
20230927,092800,263439800,2265,2270,2270,2265,6009
|
|
20230927,092700,249822215,2280,2270,2280,2270,31
|
|
20230927,092600,249751545,2280,2270,2280,2270,1204
|
|
20230927,092500,247018015,2265,2265,2265,2265,352
|
|
20230927,092400,246220735,2265,2270,2270,2265,4283
|
|
20230927,092300,236498825,2275,2280,2280,2270,186
|
|
20230927,092200,236076575,2280,2270,2280,2270,583
|
|
20230927,092100,234753145,2270,2270,2270,2270,574
|
|
20230927,092000,233450165,2280,2270,2280,2265,1603
|
|
20230927,091900,229810155,2270,2275,2275,2270,1992
|
|
20230927,091800,225287815,2280,2280,2280,2275,3788
|
|
20230927,091700,216667270,2290,2290,2290,2275,2677
|
|
20230927,091600,210567600,2290,2290,2290,2290,3201
|
|
20230927,091500,203237310,2280,2290,2290,2280,1268
|
|
20230927,091400,200338450,2285,2285,2290,2285,2125
|
|
20230927,091300,195478340,2285,2290,2290,2285,102
|
|
20230927,091200,195245135,2290,2290,2290,2285,4167
|
|
20230927,091100,185707855,2285,2290,2290,2280,88
|
|
20230927,091000,185506445,2290,2295,2295,2285,2257
|
|
20230927,090900,180340860,2295,2280,2300,2280,13752
|
|
20230927,090800,148853835,2280,2270,2280,2270,2089
|
|
20230927,090700,144102210,2265,2265,2275,2260,4685
|
|
20230927,090600,133484200,2260,2270,2270,2260,3050
|
|
20230927,090500,126576190,2270,2265,2275,2260,7812
|
|
20230927,090400,108873450,2260,2260,2260,2255,5887
|
|
20230927,090300,95569630,2260,2255,2260,2250,2405
|
|
20230927,090200,90149720,2245,2265,2265,2245,4156
|
|
20230927,090100,80782525,2265,2265,2270,2255,5411
|
|
20230927,090000,68540035,2255,2285,2285,2245,28322
|