611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190800,733175825,2675,2675,2675,2675,4095
|
|
20230926,190700,733175825,2675,2675,2675,2675,0
|
|
20230926,190600,733175825,2675,2675,2675,2675,0
|
|
20230926,190500,733175825,2675,2675,2675,2675,0
|
|
20230926,190400,733175825,2675,2675,2675,2675,0
|
|
20230926,190300,733175825,2675,2675,2675,2675,0
|
|
20230926,190200,733175825,2675,2675,2675,2675,0
|
|
20230926,190100,733175825,2675,2675,2675,2675,0
|
|
20230926,190000,733175825,2675,2675,2675,2675,0
|
|
20230926,185900,733175825,2675,2675,2675,2675,0
|
|
20230926,185800,733175825,2675,2675,2675,2675,0
|
|
20230926,185700,733175825,2675,2675,2675,2675,0
|
|
20230926,185600,733175825,2675,2675,2675,2675,0
|
|
20230926,185500,733175825,2675,2675,2675,2675,0
|
|
20230926,185400,733175825,2675,2675,2675,2675,0
|
|
20230926,185300,733175825,2675,2675,2675,2675,0
|
|
20230926,185200,733175825,2675,2675,2675,2675,0
|
|
20230926,185100,733175825,2675,2675,2675,2675,0
|
|
20230926,185000,733175825,2675,2675,2675,2675,0
|
|
20230926,184900,733175825,2675,2675,2675,2675,0
|
|
20230926,184800,733175825,2675,2675,2675,2675,0
|
|
20230926,184700,733175825,2675,2675,2675,2675,0
|
|
20230926,184600,733175825,2675,2675,2675,2675,0
|
|
20230926,184500,733175825,2675,2675,2675,2675,0
|
|
20230926,184400,733175825,2675,2675,2675,2675,0
|
|
20230926,184300,733175825,2675,2675,2675,2675,0
|
|
20230926,184200,733175825,2675,2675,2675,2675,0
|
|
20230926,184100,733175825,2675,2675,2675,2675,0
|
|
20230926,184000,733175825,2675,2675,2675,2675,0
|
|
20230926,183900,733175825,2675,2675,2675,2675,0
|
|
20230926,183800,733175825,2675,2675,2675,2675,4095
|
|
20230926,183700,733175825,2675,2675,2675,2675,0
|
|
20230926,183600,733175825,2675,2675,2675,2675,0
|
|
20230926,183500,733175825,2675,2675,2675,2675,0
|
|
20230926,183400,733175825,2675,2675,2675,2675,0
|
|
20230926,183300,733175825,2675,2675,2675,2675,0
|
|
20230926,183200,733175825,2675,2675,2675,2675,0
|
|
20230926,183100,733175825,2675,2675,2675,2675,0
|
|
20230926,183000,733175825,2675,2675,2675,2675,0
|
|
20230926,182900,733175825,2675,2675,2675,2675,0
|
|
20230926,182800,733175825,2675,2675,2675,2675,0
|
|
20230926,182700,733175825,2675,2675,2675,2675,0
|
|
20230926,182600,733175825,2675,2675,2675,2675,0
|
|
20230926,182500,733175825,2675,2675,2675,2675,0
|
|
20230926,182400,733175825,2675,2675,2675,2675,0
|
|
20230926,182300,733175825,2675,2675,2675,2675,0
|
|
20230926,182200,733175825,2675,2675,2675,2675,0
|
|
20230926,182100,733175825,2675,2675,2675,2675,0
|
|
20230926,182000,733175825,2675,2675,2675,2675,0
|
|
20230926,181900,733175825,2675,2675,2675,2675,0
|
|
20230926,181800,733175825,2675,2675,2675,2675,0
|
|
20230926,181700,733175825,2675,2675,2675,2675,0
|
|
20230926,181600,733175825,2675,2675,2675,2675,0
|
|
20230926,181500,733175825,2675,2675,2675,2675,0
|
|
20230926,181400,733175825,2675,2675,2675,2675,0
|
|
20230926,181300,733175825,2675,2675,2675,2675,0
|
|
20230926,181200,733175825,2675,2675,2675,2675,0
|
|
20230926,181100,733175825,2675,2675,2675,2675,0
|
|
20230926,181000,733175825,2675,2675,2675,2675,0
|
|
20230926,180900,733175825,2675,2675,2675,2675,0
|
|
20230926,180800,733175825,2675,2675,2675,2675,4095
|
|
20230926,180700,733175825,2675,2675,2675,2675,0
|
|
20230926,180600,733175825,2675,2675,2675,2675,0
|
|
20230926,180500,733175825,2675,2675,2675,2675,0
|
|
20230926,180400,733175825,2675,2675,2675,2675,0
|
|
20230926,180300,733175825,2675,2675,2675,2675,0
|
|
20230926,180200,733175825,2675,2675,2675,2675,0
|
|
20230926,180100,733175825,2675,2675,2675,2675,0
|
|
20230926,180000,733175825,2675,2675,2675,2675,0
|
|
20230926,175900,733175825,2675,2675,2675,2675,0
|
|
20230926,175800,733175825,2675,2675,2675,2675,0
|
|
20230926,175700,733175825,2675,2675,2675,2675,0
|
|
20230926,175600,733175825,2675,2675,2675,2675,0
|
|
20230926,175500,733175825,2675,2675,2675,2675,0
|
|
20230926,175400,733175825,2675,2675,2675,2675,0
|
|
20230926,175300,733175825,2675,2675,2675,2675,0
|
|
20230926,175200,733175825,2675,2675,2675,2675,0
|
|
20230926,175100,733175825,2675,2675,2675,2675,0
|
|
20230926,175000,733175825,2675,2675,2675,2675,0
|
|
20230926,174900,733175825,2675,2675,2675,2675,0
|
|
20230926,174800,733175825,2675,2675,2675,2675,0
|
|
20230926,174700,733175825,2675,2675,2675,2675,0
|
|
20230926,174600,733175825,2675,2675,2675,2675,0
|
|
20230926,174500,733175825,2675,2675,2675,2675,0
|
|
20230926,174400,733175825,2675,2675,2675,2675,0
|
|
20230926,174300,733175825,2675,2675,2675,2675,0
|
|
20230926,174200,733175825,2675,2675,2675,2675,0
|
|
20230926,174100,733175825,2675,2675,2675,2675,0
|
|
20230926,174000,733175825,2675,2675,2675,2675,0
|
|
20230926,173900,733175825,2675,2675,2675,2675,0
|
|
20230926,173800,733175825,2675,2675,2675,2675,4095
|
|
20230926,173700,733175825,2675,2675,2675,2675,0
|
|
20230926,173600,733175825,2675,2675,2675,2675,0
|
|
20230926,173500,733175825,2675,2675,2675,2675,0
|
|
20230926,173400,733175825,2675,2675,2675,2675,0
|
|
20230926,173300,733175825,2675,2675,2675,2675,0
|
|
20230926,173200,733175825,2675,2675,2675,2675,0
|
|
20230926,173100,733175825,2675,2675,2675,2675,0
|
|
20230926,173000,733175825,2675,2675,2675,2675,0
|
|
20230926,172900,733175825,2675,2675,2675,2675,0
|
|
20230926,172800,733175825,2675,2675,2675,2675,0
|
|
20230926,172700,733175825,2675,2675,2675,2675,0
|
|
20230926,172600,733175825,2675,2675,2675,2675,0
|
|
20230926,172500,733175825,2675,2675,2675,2675,0
|
|
20230926,172400,733175825,2675,2675,2675,2675,0
|
|
20230926,172300,733175825,2675,2675,2675,2675,0
|
|
20230926,172200,733175825,2675,2675,2675,2675,0
|
|
20230926,172100,733175825,2675,2675,2675,2675,0
|
|
20230926,172000,733175825,2675,2675,2675,2675,0
|
|
20230926,171900,733175825,2675,2675,2675,2675,0
|
|
20230926,171800,733175825,2675,2675,2675,2675,0
|
|
20230926,171700,733175825,2675,2675,2675,2675,0
|
|
20230926,171600,733175825,2675,2675,2675,2675,0
|
|
20230926,171500,733175825,2675,2675,2675,2675,0
|
|
20230926,171400,733175825,2675,2675,2675,2675,0
|
|
20230926,171300,733175825,2675,2675,2675,2675,0
|
|
20230926,171200,733175825,2675,2675,2675,2675,0
|
|
20230926,171100,733175825,2675,2675,2675,2675,0
|
|
20230926,171000,733175825,2675,2675,2675,2675,0
|
|
20230926,170900,733175825,2675,2675,2675,2675,0
|
|
20230926,170800,733175825,2675,2675,2675,2675,4095
|
|
20230926,170700,733175825,2675,2675,2675,2675,0
|
|
20230926,170600,733175825,2675,2675,2675,2675,0
|
|
20230926,170500,733175825,2675,2675,2675,2675,0
|
|
20230926,170400,733175825,2675,2675,2675,2675,0
|
|
20230926,170300,733175825,2675,2675,2675,2675,0
|
|
20230926,170200,733175825,2675,2675,2675,2675,0
|
|
20230926,170100,733175825,2675,2675,2675,2675,0
|
|
20230926,170000,733175825,2675,2675,2675,2675,0
|
|
20230926,165900,733175825,2675,2675,2675,2675,0
|
|
20230926,165800,733175825,2675,2675,2675,2675,0
|
|
20230926,165700,733175825,2675,2675,2675,2675,0
|
|
20230926,165600,733175825,2675,2675,2675,2675,0
|
|
20230926,165500,733175825,2675,2675,2675,2675,0
|
|
20230926,165400,733175825,2675,2675,2675,2675,0
|
|
20230926,165300,733175825,2675,2675,2675,2675,0
|
|
20230926,165200,733175825,2675,2675,2675,2675,0
|
|
20230926,165100,733175825,2675,2675,2675,2675,0
|
|
20230926,165000,733175825,2675,2675,2675,2675,0
|
|
20230926,164900,733175825,2675,2675,2675,2675,0
|
|
20230926,164800,733175825,2675,2675,2675,2675,0
|
|
20230926,164700,733175825,2675,2675,2675,2675,0
|
|
20230926,164600,733175825,2675,2675,2675,2675,0
|
|
20230926,164500,733175825,2675,2675,2675,2675,0
|
|
20230926,164400,733175825,2675,2675,2675,2675,0
|
|
20230926,164300,733175825,2675,2675,2675,2675,0
|
|
20230926,164200,733175825,2675,2675,2675,2675,0
|
|
20230926,164100,733175825,2675,2675,2675,2675,0
|
|
20230926,164000,733175825,2675,2675,2675,2675,0
|
|
20230926,163900,733175825,2675,2675,2675,2675,0
|
|
20230926,163800,733175825,2675,2675,2675,2675,4095
|
|
20230926,163700,733175825,2675,2675,2675,2675,0
|
|
20230926,163600,733175825,2675,2675,2675,2675,0
|
|
20230926,163500,733175825,2675,2675,2675,2675,0
|
|
20230926,163400,733175825,2675,2675,2675,2675,0
|
|
20230926,163300,733175825,2675,2675,2675,2675,0
|
|
20230926,163200,733175825,2675,2675,2675,2675,0
|
|
20230926,163100,733175825,2675,2675,2675,2675,0
|
|
20230926,163000,733175825,2675,2675,2675,2675,0
|
|
20230926,162900,733175825,2675,2675,2675,2675,0
|
|
20230926,162800,733175825,2675,2675,2675,2675,0
|
|
20230926,162700,733175825,2675,2675,2675,2675,0
|
|
20230926,162600,733175825,2675,2675,2675,2675,0
|
|
20230926,162500,733175825,2675,2675,2675,2675,0
|
|
20230926,162400,733175825,2675,2675,2675,2675,0
|
|
20230926,162300,733175825,2675,2675,2675,2675,0
|
|
20230926,162200,733175825,2675,2675,2675,2675,0
|
|
20230926,162100,733175825,2675,2675,2675,2675,0
|
|
20230926,162000,733175825,2675,2675,2675,2675,0
|
|
20230926,161900,733175825,2675,2675,2675,2675,0
|
|
20230926,161800,733175825,2675,2675,2675,2675,0
|
|
20230926,161700,733175825,2675,2675,2675,2675,0
|
|
20230926,161600,733175825,2675,2675,2675,2675,0
|
|
20230926,161500,733175825,2675,2675,2675,2675,0
|
|
20230926,161400,733175825,2675,2675,2675,2675,0
|
|
20230926,161300,733175825,2675,2675,2675,2675,0
|
|
20230926,161200,733175825,2675,2675,2675,2675,0
|
|
20230926,161100,733175825,2675,2675,2675,2675,0
|
|
20230926,161000,733175825,2675,2675,2675,2675,0
|
|
20230926,160900,733175825,2675,2675,2675,2675,0
|
|
20230926,160800,733175825,2675,2675,2675,2675,4095
|
|
20230926,160700,733175825,2675,2675,2675,2675,0
|
|
20230926,160600,733175825,2675,2675,2675,2675,0
|
|
20230926,160500,733175825,2675,2675,2675,2675,0
|
|
20230926,160400,733175825,2675,2675,2675,2675,0
|
|
20230926,160300,733175825,2675,2675,2675,2675,0
|
|
20230926,160200,733175825,2675,2675,2675,2675,0
|
|
20230926,160100,733175825,2675,2675,2675,2675,0
|
|
20230926,160000,733175825,2675,2675,2675,2675,0
|
|
20230926,155900,733175825,2675,2675,2675,2675,0
|
|
20230926,155800,733175825,2675,2675,2675,2675,0
|
|
20230926,155700,733175825,2675,2675,2675,2675,0
|
|
20230926,155600,733175825,2675,2675,2675,2675,0
|
|
20230926,155500,733175825,2675,2675,2675,2675,0
|
|
20230926,155400,733175825,2675,2675,2675,2675,0
|
|
20230926,155300,733175825,2675,2675,2675,2675,0
|
|
20230926,155200,733175825,2675,2675,2675,2675,0
|
|
20230926,155100,733175825,2675,2675,2675,2675,0
|
|
20230926,155000,733175825,2675,2675,2675,2675,0
|
|
20230926,154900,733175825,2675,2675,2675,2675,0
|
|
20230926,154800,733175825,2675,2675,2675,2675,0
|
|
20230926,154700,733175825,2675,2675,2675,2675,0
|
|
20230926,154600,733175825,2675,2675,2675,2675,0
|
|
20230926,154500,733175825,2675,2675,2675,2675,0
|
|
20230926,154400,733175825,2675,2675,2675,2675,0
|
|
20230926,154300,733175825,2675,2675,2675,2675,0
|
|
20230926,154200,733175825,2675,2675,2675,2675,0
|
|
20230926,154100,733175825,2675,2675,2675,2675,0
|
|
20230926,154000,733175825,2675,2675,2675,2675,0
|
|
20230926,153900,733175825,2675,2675,2675,2675,0
|
|
20230926,153800,733175825,2675,2675,2675,2675,4095
|
|
20230926,153700,733175825,2675,2675,2675,2675,0
|
|
20230926,153600,733175825,2675,2675,2675,2675,0
|
|
20230926,153500,733175825,2675,2675,2675,2675,0
|
|
20230926,153400,733175825,2675,2675,2675,2675,0
|
|
20230926,153300,733175825,2675,2675,2675,2675,0
|
|
20230926,153200,733175825,2675,2675,2675,2675,0
|
|
20230926,153100,733175825,2675,2675,2675,2675,0
|
|
20230926,153000,733175825,2675,2675,2675,2675,4095
|
|
20230926,152900,722221700,2675,2675,2675,2675,0
|
|
20230926,152800,722221700,2675,2675,2675,2675,0
|
|
20230926,152700,722221700,2675,2675,2675,2675,0
|
|
20230926,152600,722221700,2675,2675,2675,2675,0
|
|
20230926,152500,722221700,2675,2675,2675,2675,0
|
|
20230926,152400,722221700,2675,2675,2675,2675,0
|
|
20230926,152300,722221700,2675,2675,2675,2675,0
|
|
20230926,152200,722221700,2675,2675,2675,2675,0
|
|
20230926,152100,722221700,2675,2675,2675,2675,0
|
|
20230926,152000,722221700,2675,2675,2675,2675,0
|
|
20230926,151900,722221700,2675,2675,2675,2675,5
|
|
20230926,151800,722208325,2675,2675,2675,2675,336
|
|
20230926,151700,721309525,2675,2680,2680,2675,632
|
|
20230926,151600,719618425,2675,2680,2680,2675,3679
|
|
20230926,151500,709776630,2675,2680,2680,2675,450
|
|
20230926,151400,708572355,2685,2680,2685,2680,379
|
|
20230926,151300,707554765,2680,2680,2680,2680,0
|
|
20230926,151200,707554765,2680,2680,2680,2680,841
|
|
20230926,151100,705300885,2680,2675,2680,2675,2525
|
|
20230926,151000,698534385,2680,2680,2685,2680,610
|
|
20230926,150900,696899580,2680,2680,2680,2680,2000
|
|
20230926,150800,691539580,2680,2680,2680,2680,82
|
|
20230926,150700,691319820,2680,2680,2680,2680,1296
|
|
20230926,150600,687846540,2680,2680,2680,2680,435
|
|
20230926,150500,686680740,2680,2680,2680,2680,1
|
|
20230926,150400,686678060,2675,2675,2675,2675,784
|
|
20230926,150300,684580860,2675,2675,2675,2675,0
|
|
20230926,150200,684580860,2675,2675,2675,2675,14
|
|
20230926,150100,684543410,2680,2680,2680,2680,2
|
|
20230926,150000,684538050,2680,2675,2680,2675,358
|
|
20230926,145900,683580260,2675,2675,2675,2675,2201
|
|
20230926,145800,677692585,2675,2680,2680,2675,151
|
|
20230926,145700,677288385,2675,2675,2675,2675,0
|
|
20230926,145600,677288385,2675,2680,2680,2675,194
|
|
20230926,145500,676769420,2680,2675,2680,2675,8
|
|
20230926,145400,676748005,2675,2680,2680,2675,739
|
|
20230926,145300,674771135,2670,2670,2670,2670,0
|
|
20230926,145200,674771135,2670,2670,2670,2670,4
|
|
20230926,145100,674760455,2670,2670,2670,2670,0
|
|
20230926,145000,674760455,2670,2670,2670,2670,0
|
|
20230926,144900,674760455,2670,2670,2670,2670,200
|
|
20230926,144800,674226455,2680,2670,2680,2670,5
|
|
20230926,144700,674213075,2670,2670,2670,2670,1478
|
|
20230926,144600,670266815,2670,2670,2670,2670,127
|
|
20230926,144500,669927725,2670,2680,2680,2670,1775
|
|
20230926,144400,665188455,2685,2685,2685,2685,0
|
|
20230926,144300,665188455,2685,2685,2685,2685,2
|
|
20230926,144200,665183085,2685,2685,2685,2685,1
|
|
20230926,144100,665180400,2680,2680,2680,2680,4
|
|
20230926,144000,665169680,2680,2680,2680,2675,122
|
|
20230926,143900,664842725,2680,2680,2680,2680,1
|
|
20230926,143800,664840045,2675,2680,2685,2675,25
|
|
20230926,143700,664773045,2680,2680,2680,2680,61
|
|
20230926,143600,664609565,2665,2665,2665,2665,3
|
|
20230926,143500,664601570,2665,2665,2665,2665,375
|
|
20230926,143400,663602195,2660,2665,2665,2660,1800
|
|
20230926,143300,658811125,2665,2665,2665,2665,1082
|
|
20230926,143200,655927595,2670,2670,2670,2670,609
|
|
20230926,143100,654301565,2670,2670,2670,2670,623
|
|
20230926,143000,652638155,2675,2675,2675,2675,0
|
|
20230926,142900,652638155,2675,2675,2675,2675,810
|
|
20230926,142800,650471405,2670,2660,2670,2660,446
|
|
20230926,142700,649280685,2680,2685,2685,2680,2
|
|
20230926,142600,649275320,2660,2690,2690,2660,1144
|
|
20230926,142500,646229380,2660,2660,2660,2660,0
|
|
20230926,142400,646229380,2660,2690,2690,2660,402
|
|
20230926,142300,645154525,2690,2685,2690,2675,7559
|
|
20230926,142200,624831160,2680,2680,2680,2680,617
|
|
20230926,142100,623177600,2680,2680,2680,2680,37
|
|
20230926,142000,623078440,2690,2680,2690,2680,3137
|
|
20230926,141900,614650285,2675,2675,2675,2675,1764
|
|
20230926,141800,609931585,2660,2660,2660,2660,1
|
|
20230926,141700,609928925,2675,2675,2675,2675,1
|
|
20230926,141600,609926250,2660,2675,2675,2660,301
|
|
20230926,141500,609125465,2665,2665,2665,2665,0
|
|
20230926,141400,609125465,2665,2665,2665,2665,40
|
|
20230926,141300,609018865,2665,2665,2665,2665,0
|
|
20230926,141200,609018865,2665,2665,2665,2665,116
|
|
20230926,141100,608709725,2665,2665,2665,2660,214
|
|
20230926,141000,608140365,2660,2660,2660,2660,0
|
|
20230926,140900,608140365,2660,2660,2660,2660,261
|
|
20230926,140800,607446105,2655,2665,2680,2655,7600
|
|
20230926,140700,587193670,2665,2665,2665,2665,263
|
|
20230926,140600,586492775,2665,2665,2665,2665,1
|
|
20230926,140500,586490110,2660,2660,2660,2660,1
|
|
20230926,140400,586487450,2660,2660,2660,2660,1
|
|
20230926,140300,586484790,2650,2660,2660,2650,36
|
|
20230926,140200,586389380,2650,2650,2650,2650,2
|
|
20230926,140100,586384080,2665,2665,2665,2665,428
|
|
20230926,140000,585243460,2665,2665,2665,2665,5
|
|
20230926,135900,585230135,2665,2665,2665,2665,2
|
|
20230926,135800,585224805,2665,2665,2665,2665,0
|
|
20230926,135700,585224805,2665,2665,2665,2665,2
|
|
20230926,135600,585219475,2665,2645,2665,2645,1011
|
|
20230926,135500,582545180,2645,2645,2645,2645,1624
|
|
20230926,135400,578249700,2645,2645,2645,2645,300
|
|
20230926,135300,577456200,2645,2655,2655,2645,168
|
|
20230926,135200,577011160,2650,2650,2650,2650,1150
|
|
20230926,135100,573963660,2645,2645,2645,2645,100
|
|
20230926,135000,573699160,2645,2645,2645,2645,100
|
|
20230926,134900,573434660,2645,2645,2645,2645,640
|
|
20230926,134800,571741860,2650,2650,2650,2650,157
|
|
20230926,134700,571325810,2645,2645,2645,2645,0
|
|
20230926,134600,571325810,2645,2670,2670,2645,136
|
|
20230926,134500,570965240,2670,2665,2670,2665,5
|
|
20230926,134400,570951905,2670,2665,2670,2665,715
|
|
20230926,134300,569044355,2640,2645,2645,2640,6602
|
|
20230926,134200,551583310,2645,2645,2645,2645,3
|
|
20230926,134100,551575375,2635,2635,2635,2635,18
|
|
20230926,134000,551527945,2630,2645,2645,2630,5168
|
|
20230926,133900,537920460,2645,2640,2645,2640,4100
|
|
20230926,133800,527090960,2650,2650,2650,2650,10
|
|
20230926,133700,527064460,2650,2645,2650,2640,6290
|
|
20230926,133600,510447845,2640,2650,2650,2640,2613
|
|
20230926,133500,503541970,2650,2650,2650,2650,5
|
|
20230926,133400,503528720,2655,2655,2655,2655,668
|
|
20230926,133300,501755180,2655,2655,2655,2655,1725
|
|
20230926,133200,497175305,2655,2655,2655,2655,25
|
|
20230926,133100,497108930,2660,2660,2660,2650,3003
|
|
20230926,133000,489150755,2670,2670,2670,2670,2
|
|
20230926,132900,489145415,2655,2655,2655,2655,0
|
|
20230926,132800,489145415,2655,2655,2655,2655,95
|
|
20230926,132700,488893190,2655,2655,2655,2655,265
|
|
20230926,132600,488189615,2655,2655,2655,2655,40
|
|
20230926,132500,488083415,2655,2655,2655,2655,2476
|
|
20230926,132400,481509635,2655,2655,2655,2655,20
|
|
20230926,132300,481456535,2655,2655,2670,2650,59
|
|
20230926,132200,481299855,2670,2670,2670,2670,2
|
|
20230926,132100,481294515,2655,2655,2655,2655,377
|
|
20230926,132000,480293580,2670,2670,2670,2670,1
|
|
20230926,131900,480290910,2655,2655,2655,2655,62
|
|
20230926,131800,480126300,2670,2670,2670,2670,6
|
|
20230926,131700,480110280,2670,2670,2670,2670,0
|
|
20230926,131600,480110280,2670,2670,2670,2670,3
|
|
20230926,131500,480102270,2670,2670,2670,2670,0
|
|
20230926,131400,480102270,2670,2670,2670,2650,96
|
|
20230926,131300,479847030,2650,2650,2650,2650,0
|
|
20230926,131200,479847030,2650,2655,2655,2650,481
|
|
20230926,131100,478571380,2670,2670,2670,2670,0
|
|
20230926,131000,478571380,2670,2670,2670,2670,0
|
|
20230926,130900,478571380,2670,2655,2670,2655,236
|
|
20230926,130800,477944785,2655,2670,2670,2655,164
|
|
20230926,130700,477509335,2670,2670,2670,2670,57
|
|
20230926,130600,477357145,2655,2660,2660,2655,798
|
|
20230926,130500,475238410,2660,2660,2665,2660,143
|
|
20230926,130400,474857820,2660,2660,2660,2660,0
|
|
20230926,130300,474857820,2660,2660,2660,2660,450
|
|
20230926,130200,473660820,2660,2660,2660,2660,400
|
|
20230926,130100,472596820,2660,2665,2665,2655,4001
|
|
20230926,130000,461965130,2675,2675,2675,2675,0
|
|
20230926,125900,461965130,2675,2675,2675,2675,3
|
|
20230926,125800,461957105,2675,2675,2675,2675,42
|
|
20230926,125700,461844755,2675,2670,2675,2670,19
|
|
20230926,125600,461793975,2660,2670,2670,2660,1050
|
|
20230926,125500,458999635,2670,2665,2670,2665,1136
|
|
20230926,125400,455970285,2670,2670,2670,2670,240
|
|
20230926,125300,455329485,2675,2670,2675,2670,105
|
|
20230926,125200,455049110,2680,2675,2680,2675,2
|
|
20230926,125100,455043755,2680,2680,2680,2680,0
|
|
20230926,125000,455043755,2680,2680,2680,2680,0
|
|
20230926,124900,455043755,2680,2680,2680,2680,5
|
|
20230926,124800,455030355,2680,2680,2680,2680,0
|
|
20230926,124700,455030355,2680,2675,2680,2675,100
|
|
20230926,124600,454762360,2680,2680,2680,2680,0
|
|
20230926,124500,454762360,2680,2675,2680,2675,3
|
|
20230926,124400,454754325,2665,2665,2665,2665,0
|
|
20230926,124300,454754325,2665,2665,2665,2665,12
|
|
20230926,124200,454722345,2665,2665,2665,2665,1000
|
|
20230926,124100,452057345,2680,2670,2680,2665,3958
|
|
20230926,124000,441503225,2680,2680,2680,2680,6
|
|
20230926,123900,441487145,2680,2680,2680,2680,502
|
|
20230926,123800,440141785,2680,2680,2680,2680,300
|
|
20230926,123700,439337785,2680,2680,2680,2680,746
|
|
20230926,123600,437338505,2680,2680,2680,2680,0
|
|
20230926,123500,437338505,2680,2680,2680,2680,2
|
|
20230926,123400,437333145,2680,2680,2680,2680,7
|
|
20230926,123300,437314385,2665,2665,2665,2665,0
|
|
20230926,123200,437314385,2665,2665,2665,2665,600
|
|
20230926,123100,435715385,2680,2680,2680,2680,1
|
|
20230926,123000,435712705,2680,2680,2680,2680,1
|
|
20230926,122900,435710025,2680,2680,2680,2680,2
|
|
20230926,122800,435704665,2665,2685,2685,2665,102
|
|
20230926,122700,435431905,2680,2680,2680,2680,566
|
|
20230926,122600,433915025,2680,2680,2680,2680,770
|
|
20230926,122500,431851425,2680,2680,2680,2680,0
|
|
20230926,122400,431851425,2680,2665,2680,2665,496
|
|
20230926,122300,430522160,2660,2675,2675,2660,500
|
|
20230926,122200,429189475,2680,2680,2680,2680,0
|
|
20230926,122100,429189475,2680,2680,2680,2680,0
|
|
20230926,122000,429189475,2680,2680,2680,2680,50
|
|
20230926,121900,429055475,2680,2680,2680,2680,2
|
|
20230926,121800,429050115,2680,2680,2680,2680,457
|
|
20230926,121700,427825355,2680,2675,2680,2675,978
|
|
20230926,121600,425209155,2675,2675,2675,2675,34
|
|
20230926,121500,425118205,2670,2670,2670,2670,2
|
|
20230926,121400,425112865,2665,2665,2665,2665,2
|
|
20230926,121300,425107535,2680,2670,2680,2670,8
|
|
20230926,121200,425086125,2670,2670,2670,2670,2288
|
|
20230926,121100,418977165,2670,2665,2670,2660,2780
|
|
20230926,121000,411581155,2665,2665,2665,2665,1414
|
|
20230926,120900,407812845,2665,2665,2665,2665,0
|
|
20230926,120800,407812845,2665,2665,2665,2665,7
|
|
20230926,120700,407794190,2665,2670,2670,2665,587
|
|
20230926,120600,406229785,2670,2670,2670,2670,2
|
|
20230926,120500,406224445,2670,2670,2670,2670,0
|
|
20230926,120400,406224445,2670,2675,2675,2670,122
|
|
20230926,120300,405898695,2670,2670,2670,2670,2
|
|
20230926,120200,405893355,2680,2680,2680,2680,0
|
|
20230926,120100,405893355,2680,2670,2680,2670,6
|
|
20230926,120000,405877305,2665,2675,2685,2660,1597
|
|
20230926,115900,401605350,2675,2670,2675,2670,4026
|
|
20230926,115800,390835930,2675,2670,2675,2670,73
|
|
20230926,115700,390640970,2670,2670,2675,2670,53
|
|
20230926,115600,390499390,2675,2675,2675,2675,0
|
|
20230926,115500,390499390,2675,2660,2675,2660,5
|
|
20230926,115400,390486045,2660,2660,2660,2660,1
|
|
20230926,115300,390483385,2645,2645,2645,2645,0
|
|
20230926,115200,390483385,2645,2675,2675,2645,8780
|
|
20230926,115100,367228065,2675,2675,2675,2675,15
|
|
20230926,115000,367187940,2675,2675,2675,2675,0
|
|
20230926,114900,367187940,2675,2675,2675,2675,0
|
|
20230926,114800,367187940,2675,2675,2675,2675,3
|
|
20230926,114700,367179915,2675,2675,2675,2675,0
|
|
20230926,114600,367179915,2675,2675,2675,2675,1
|
|
20230926,114500,367177240,2680,2680,2680,2680,4
|
|
20230926,114400,367166520,2680,2680,2680,2680,3
|
|
20230926,114300,367158480,2660,2680,2685,2660,8388
|
|
20230926,114200,344780375,2685,2685,2685,2685,2
|
|
20230926,114100,344775005,2680,2680,2680,2680,0
|
|
20230926,114000,344775005,2680,2680,2680,2680,75
|
|
20230926,113900,344574005,2685,2685,2685,2685,3
|
|
20230926,113800,344565950,2690,2690,2690,2690,0
|
|
20230926,113700,344565950,2690,2690,2690,2690,1
|
|
20230926,113600,344563260,2690,2690,2690,2690,0
|
|
20230926,113500,344563260,2690,2690,2690,2690,0
|
|
20230926,113400,344563260,2690,2690,2690,2690,2
|
|
20230926,113300,344557880,2685,2685,2685,2685,9
|
|
20230926,113200,344533715,2685,2685,2685,2685,491
|
|
20230926,113100,343215380,2685,2685,2685,2685,0
|
|
20230926,113000,343215380,2685,2685,2685,2685,50
|
|
20230926,112900,343081130,2690,2690,2690,2690,12
|
|
20230926,112800,343048850,2690,2690,2690,2690,0
|
|
20230926,112700,343048850,2690,2690,2690,2690,1
|
|
20230926,112600,343046160,2670,2670,2670,2670,0
|
|
20230926,112500,343046160,2670,2670,2670,2670,0
|
|
20230926,112400,343046160,2670,2670,2670,2670,0
|
|
20230926,112300,343046160,2670,2690,2690,2670,1471
|
|
20230926,112200,339109615,2700,2700,2700,2700,1
|
|
20230926,112100,339106915,2695,2695,2695,2695,0
|
|
20230926,112000,339106915,2695,2695,2695,2695,1020
|
|
20230926,111900,336358015,2695,2695,2695,2695,536
|
|
20230926,111800,334913495,2695,2690,2695,2690,6
|
|
20230926,111700,334897330,2695,2695,2695,2695,0
|
|
20230926,111600,334897330,2695,2695,2695,2695,0
|
|
20230926,111500,334897330,2695,2695,2695,2695,10
|
|
20230926,111400,334870380,2695,2695,2695,2695,6
|
|
20230926,111300,334854210,2685,2695,2695,2685,942
|
|
20230926,111200,332317520,2695,2685,2695,2685,1139
|
|
20230926,111100,329250625,2695,2695,2695,2685,66
|
|
20230926,111000,329073375,2695,2695,2695,2695,26
|
|
20230926,110900,329003305,2695,2690,2695,2690,20
|
|
20230926,110800,328949455,2690,2690,2690,2690,1
|
|
20230926,110700,328946765,2690,2690,2690,2690,0
|
|
20230926,110600,328946765,2690,2685,2690,2685,75
|
|
20230926,110500,328745145,2690,2690,2690,2690,46
|
|
20230926,110400,328621405,2690,2690,2690,2690,5
|
|
20230926,110300,328607955,2695,2695,2695,2695,10
|
|
20230926,110200,328581005,2695,2695,2695,2695,0
|
|
20230926,110100,328581005,2695,2695,2695,2695,0
|
|
20230926,110000,328581005,2695,2690,2695,2690,433
|
|
20230926,105900,327416185,2690,2690,2695,2690,650
|
|
20230926,105800,325667680,2695,2695,2695,2695,71
|
|
20230926,105700,325476335,2695,2695,2695,2695,0
|
|
20230926,105600,325476335,2695,2690,2695,2690,2794
|
|
20230926,105500,317946555,2695,2690,2695,2690,201
|
|
20230926,105400,317404865,2695,2695,2695,2695,1
|
|
20230926,105300,317402170,2695,2695,2695,2695,15
|
|
20230926,105200,317361745,2700,2695,2700,2695,38
|
|
20230926,105100,317259290,2700,2700,2700,2700,4
|
|
20230926,105000,317248490,2685,2685,2685,2685,0
|
|
20230926,104900,317248490,2685,2685,2685,2685,0
|
|
20230926,104800,317248490,2685,2685,2685,2685,0
|
|
20230926,104700,317248490,2685,2685,2685,2685,0
|
|
20230926,104600,317248490,2685,2700,2700,2685,243
|
|
20230926,104500,316595810,2705,2705,2705,2705,0
|
|
20230926,104400,316595810,2705,2710,2710,2705,29
|
|
20230926,104300,316517230,2715,2715,2715,2715,0
|
|
20230926,104200,316517230,2715,2715,2715,2715,2
|
|
20230926,104100,316511800,2715,2710,2720,2710,134
|
|
20230926,104000,316148020,2710,2710,2710,2710,418
|
|
20230926,103900,315015240,2710,2705,2715,2705,59
|
|
20230926,103800,314855370,2675,2710,2720,2675,2493
|
|
20230926,103700,308141320,2710,2705,2710,2705,369
|
|
20230926,103600,307141555,2710,2700,2710,2700,1035
|
|
20230926,103500,304338375,2700,2700,2700,2700,216
|
|
20230926,103400,303755175,2695,2695,2695,2695,0
|
|
20230926,103300,303755175,2695,2695,2695,2695,0
|
|
20230926,103200,303755175,2695,2695,2700,2695,77
|
|
20230926,103100,303547655,2695,2695,2695,2695,63
|
|
20230926,103000,303377870,2695,2690,2695,2690,2251
|
|
20230926,102900,297314265,2690,2690,2690,2690,39
|
|
20230926,102800,297209355,2685,2685,2685,2685,0
|
|
20230926,102700,297209355,2685,2685,2685,2685,97
|
|
20230926,102600,296948910,2685,2685,2685,2685,100
|
|
20230926,102500,296680410,2685,2685,2685,2685,0
|
|
20230926,102400,296680410,2685,2670,2685,2670,1361
|
|
20230926,102300,293031525,2670,2670,2670,2670,23
|
|
20230926,102200,292970115,2670,2670,2670,2670,557
|
|
20230926,102100,291482925,2670,2670,2670,2670,15
|
|
20230926,102000,291442875,2675,2675,2675,2675,227
|
|
20230926,101900,290835650,2675,2675,2675,2675,0
|
|
20230926,101800,290835650,2675,2675,2675,2675,0
|
|
20230926,101700,290835650,2675,2675,2675,2675,100
|
|
20230926,101600,290568150,2675,2675,2675,2675,0
|
|
20230926,101500,290568150,2675,2665,2675,2660,1821
|
|
20230926,101400,285717670,2665,2670,2670,2665,302
|
|
20230926,101300,284911890,2670,2670,2670,2670,1
|
|
20230926,101200,284909220,2665,2665,2665,2665,0
|
|
20230926,101100,284909220,2665,2665,2665,2665,0
|
|
20230926,101000,284909220,2665,2665,2665,2665,0
|
|
20230926,100900,284909220,2665,2670,2670,2665,587
|
|
20230926,100800,283344200,2665,2665,2665,2665,0
|
|
20230926,100700,283344200,2665,2685,2685,2665,498
|
|
20230926,100600,282012720,2685,2685,2685,2685,0
|
|
20230926,100500,282012720,2685,2685,2685,2685,35
|
|
20230926,100400,281918745,2690,2685,2690,2685,364
|
|
20230926,100300,280939590,2685,2685,2685,2685,244
|
|
20230926,100200,280284450,2670,2670,2670,2670,9
|
|
20230926,100100,280260420,2670,2675,2675,2670,1202
|
|
20230926,100000,277050920,2675,2685,2685,2675,694
|
|
20230926,095900,275189645,2685,2685,2685,2685,120
|
|
20230926,095800,274867445,2665,2690,2690,2665,7672
|
|
20230926,095700,254386740,2695,2695,2695,2695,20
|
|
20230926,095600,254332840,2700,2700,2700,2700,50
|
|
20230926,095500,254197840,2680,2690,2690,2680,400
|
|
20230926,095400,253123120,2700,2680,2700,2675,335
|
|
20230926,095300,252225295,2675,2675,2675,2675,0
|
|
20230926,095200,252225295,2675,2700,2700,2670,665
|
|
20230926,095100,250432990,2700,2685,2705,2595,31618
|
|
20230926,095000,166686595,2685,2685,2685,2685,0
|
|
20230926,094900,166686595,2685,2705,2705,2685,1734
|
|
20230926,094800,162009475,2710,2710,2710,2710,9
|
|
20230926,094700,161985085,2710,2710,2710,2710,51
|
|
20230926,094600,161846875,2705,2705,2705,2705,240
|
|
20230926,094500,161197675,2705,2710,2710,2705,37
|
|
20230926,094400,161097515,2710,2710,2710,2710,69
|
|
20230926,094300,160910525,2710,2710,2710,2710,67
|
|
20230926,094200,160728955,2710,2715,2715,2710,730
|
|
20230926,094100,158749005,2715,2715,2715,2715,2
|
|
20230926,094000,158743575,2715,2710,2715,2710,436
|
|
20230926,093900,157561510,2710,2710,2710,2710,4
|
|
20230926,093800,157550670,2710,2710,2710,2710,117
|
|
20230926,093700,157233600,2710,2710,2710,2710,390
|
|
20230926,093600,156176700,2720,2720,2720,2710,320
|
|
20230926,093500,155306585,2710,2715,2720,2710,1287
|
|
20230926,093400,151818290,2710,2710,2710,2710,458
|
|
20230926,093300,150577110,2715,2720,2720,2715,197
|
|
20230926,093200,150041995,2720,2720,2720,2720,101
|
|
20230926,093100,149767275,2710,2725,2725,2710,601
|
|
20230926,093000,148136355,2715,2720,2730,2715,2487
|
|
20230926,092900,141361715,2715,2720,2720,2715,265
|
|
20230926,092800,140641015,2725,2730,2730,2725,641
|
|
20230926,092700,138893895,2725,2725,2725,2725,148
|
|
20230926,092600,138490595,2725,2725,2725,2725,0
|
|
20230926,092500,138490595,2725,2725,2725,2725,0
|
|
20230926,092400,138490595,2725,2735,2735,2725,364
|
|
20230926,092300,137498675,2730,2725,2735,2725,320
|
|
20230926,092200,136625070,2725,2725,2725,2725,107
|
|
20230926,092100,136333495,2725,2730,2730,2725,808
|
|
20230926,092000,134128155,2730,2725,2735,2725,2359
|
|
20230926,091900,127686370,2720,2720,2720,2720,60
|
|
20230926,091800,127523170,2715,2715,2715,2715,300
|
|
20230926,091700,126708670,2715,2720,2720,2715,1760
|
|
20230926,091600,121923770,2730,2730,2730,2715,90
|
|
20230926,091500,121678760,2715,2715,2715,2715,1000
|
|
20230926,091400,118963760,2715,2720,2720,2715,2654
|
|
20230926,091300,111755650,2720,2725,2725,2715,833
|
|
20230926,091200,109489900,2730,2730,2735,2730,1519
|
|
20230926,091100,105342985,2730,2730,2735,2730,1169
|
|
20230926,091000,102151240,2725,2725,2725,2720,1545
|
|
20230926,090900,97947160,2720,2715,2720,2715,367
|
|
20230926,090800,96950560,2715,2720,2725,2715,1288
|
|
20230926,090700,93451020,2720,2720,2720,2720,383
|
|
20230926,090600,92409260,2725,2720,2725,2720,341
|
|
20230926,090500,91481520,2735,2740,2740,2720,3328
|
|
20230926,090400,82423035,2740,2710,2740,2710,2084
|
|
20230926,090300,76753185,2710,2705,2710,2705,2002
|
|
20230926,090200,71331890,2700,2695,2700,2695,7459
|
|
20230926,090100,51224210,2695,2690,2695,2690,2610
|
|
20230926,090000,44197220,2695,2665,2695,2665,16453
|