650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,194700,771317420,2280,2280,2280,2280,3272
|
|
20230926,194600,771317420,2280,2280,2280,2280,0
|
|
20230926,194500,771317420,2280,2280,2280,2280,0
|
|
20230926,194400,771317420,2280,2280,2280,2280,0
|
|
20230926,194300,771317420,2280,2280,2280,2280,0
|
|
20230926,194200,771317420,2280,2280,2280,2280,0
|
|
20230926,194100,771317420,2280,2280,2280,2280,0
|
|
20230926,194000,771317420,2280,2280,2280,2280,0
|
|
20230926,193900,771317420,2280,2280,2280,2280,0
|
|
20230926,193800,771317420,2280,2280,2280,2280,0
|
|
20230926,193700,771317420,2280,2280,2280,2280,0
|
|
20230926,193600,771317420,2280,2280,2280,2280,0
|
|
20230926,193500,771317420,2280,2280,2280,2280,0
|
|
20230926,193400,771317420,2280,2280,2280,2280,0
|
|
20230926,193300,771317420,2280,2280,2280,2280,0
|
|
20230926,193200,771317420,2280,2280,2280,2280,0
|
|
20230926,193100,771317420,2280,2280,2280,2280,0
|
|
20230926,193000,771317420,2280,2280,2280,2280,0
|
|
20230926,192900,771317420,2280,2280,2280,2280,0
|
|
20230926,192800,771317420,2280,2280,2280,2280,0
|
|
20230926,192700,771317420,2280,2280,2280,2280,0
|
|
20230926,192600,771317420,2280,2280,2280,2280,0
|
|
20230926,192500,771317420,2280,2280,2280,2280,0
|
|
20230926,192400,771317420,2280,2280,2280,2280,0
|
|
20230926,192300,771317420,2280,2280,2280,2280,0
|
|
20230926,192200,771317420,2280,2280,2280,2280,0
|
|
20230926,192100,771317420,2280,2280,2280,2280,0
|
|
20230926,192000,771317420,2280,2280,2280,2280,0
|
|
20230926,191900,771317420,2280,2280,2280,2280,0
|
|
20230926,191800,771317420,2280,2280,2280,2280,0
|
|
20230926,191700,771317420,2280,2280,2280,2280,3272
|
|
20230926,191600,771317420,2280,2280,2280,2280,0
|
|
20230926,191500,771317420,2280,2280,2280,2280,0
|
|
20230926,191400,771317420,2280,2280,2280,2280,0
|
|
20230926,191300,771317420,2280,2280,2280,2280,0
|
|
20230926,191200,771317420,2280,2280,2280,2280,0
|
|
20230926,191100,771317420,2280,2280,2280,2280,0
|
|
20230926,191000,771317420,2280,2280,2280,2280,0
|
|
20230926,190900,771317420,2280,2280,2280,2280,0
|
|
20230926,190800,771317420,2280,2280,2280,2280,0
|
|
20230926,190700,771317420,2280,2280,2280,2280,0
|
|
20230926,190600,771317420,2280,2280,2280,2280,0
|
|
20230926,190500,771317420,2280,2280,2280,2280,0
|
|
20230926,190400,771317420,2280,2280,2280,2280,0
|
|
20230926,190300,771317420,2280,2280,2280,2280,0
|
|
20230926,190200,771317420,2280,2280,2280,2280,0
|
|
20230926,190100,771317420,2280,2280,2280,2280,0
|
|
20230926,190000,771317420,2280,2280,2280,2280,0
|
|
20230926,185900,771317420,2280,2280,2280,2280,0
|
|
20230926,185800,771317420,2280,2280,2280,2280,0
|
|
20230926,185700,771317420,2280,2280,2280,2280,0
|
|
20230926,185600,771317420,2280,2280,2280,2280,0
|
|
20230926,185500,771317420,2280,2280,2280,2280,0
|
|
20230926,185400,771317420,2280,2280,2280,2280,0
|
|
20230926,185300,771317420,2280,2280,2280,2280,0
|
|
20230926,185200,771317420,2280,2280,2280,2280,0
|
|
20230926,185100,771317420,2280,2280,2280,2280,0
|
|
20230926,185000,771317420,2280,2280,2280,2280,0
|
|
20230926,184900,771317420,2280,2280,2280,2280,0
|
|
20230926,184800,771317420,2280,2280,2280,2280,0
|
|
20230926,184700,771317420,2280,2280,2280,2280,3272
|
|
20230926,184600,771317420,2280,2280,2280,2280,0
|
|
20230926,184500,771317420,2280,2280,2280,2280,0
|
|
20230926,184400,771317420,2280,2280,2280,2280,0
|
|
20230926,184300,771317420,2280,2280,2280,2280,0
|
|
20230926,184200,771317420,2280,2280,2280,2280,0
|
|
20230926,184100,771317420,2280,2280,2280,2280,0
|
|
20230926,184000,771317420,2280,2280,2280,2280,0
|
|
20230926,183900,771317420,2280,2280,2280,2280,0
|
|
20230926,183800,771317420,2280,2280,2280,2280,0
|
|
20230926,183700,771317420,2280,2280,2280,2280,0
|
|
20230926,183600,771317420,2280,2280,2280,2280,0
|
|
20230926,183500,771317420,2280,2280,2280,2280,0
|
|
20230926,183400,771317420,2280,2280,2280,2280,0
|
|
20230926,183300,771317420,2280,2280,2280,2280,0
|
|
20230926,183200,771317420,2280,2280,2280,2280,0
|
|
20230926,183100,771317420,2280,2280,2280,2280,0
|
|
20230926,183000,771317420,2280,2280,2280,2280,0
|
|
20230926,182900,771317420,2280,2280,2280,2280,0
|
|
20230926,182800,771317420,2280,2280,2280,2280,0
|
|
20230926,182700,771317420,2280,2280,2280,2280,0
|
|
20230926,182600,771317420,2280,2280,2280,2280,0
|
|
20230926,182500,771317420,2280,2280,2280,2280,0
|
|
20230926,182400,771317420,2280,2280,2280,2280,0
|
|
20230926,182300,771317420,2280,2280,2280,2280,0
|
|
20230926,182200,771317420,2280,2280,2280,2280,0
|
|
20230926,182100,771317420,2280,2280,2280,2280,0
|
|
20230926,182000,771317420,2280,2280,2280,2280,0
|
|
20230926,181900,771317420,2280,2280,2280,2280,0
|
|
20230926,181800,771317420,2280,2280,2280,2280,0
|
|
20230926,181700,771317420,2280,2280,2280,2280,3272
|
|
20230926,181600,771317420,2280,2280,2280,2280,0
|
|
20230926,181500,771317420,2280,2280,2280,2280,0
|
|
20230926,181400,771317420,2280,2280,2280,2280,0
|
|
20230926,181300,771317420,2280,2280,2280,2280,0
|
|
20230926,181200,771317420,2280,2280,2280,2280,0
|
|
20230926,181100,771317420,2280,2280,2280,2280,0
|
|
20230926,181000,771317420,2280,2280,2280,2280,0
|
|
20230926,180900,771317420,2280,2280,2280,2280,0
|
|
20230926,180800,771317420,2280,2280,2280,2280,0
|
|
20230926,180700,771317420,2280,2280,2280,2280,0
|
|
20230926,180600,771317420,2280,2280,2280,2280,0
|
|
20230926,180500,771317420,2280,2280,2280,2280,0
|
|
20230926,180400,771317420,2280,2280,2280,2280,0
|
|
20230926,180300,771317420,2280,2280,2280,2280,0
|
|
20230926,180200,771317420,2280,2280,2280,2280,0
|
|
20230926,180100,771317420,2280,2280,2280,2280,0
|
|
20230926,180000,771317420,2280,2280,2280,2280,0
|
|
20230926,175900,771317420,2280,2280,2280,2280,0
|
|
20230926,175800,771317420,2280,2280,2280,2280,0
|
|
20230926,175700,771317420,2280,2280,2280,2280,0
|
|
20230926,175600,771317420,2280,2280,2280,2280,0
|
|
20230926,175500,771317420,2280,2280,2280,2280,0
|
|
20230926,175400,771317420,2280,2280,2280,2280,0
|
|
20230926,175300,771317420,2280,2280,2280,2280,0
|
|
20230926,175200,771317420,2280,2280,2280,2280,0
|
|
20230926,175100,771317420,2280,2280,2280,2280,0
|
|
20230926,175000,771317420,2280,2280,2280,2280,0
|
|
20230926,174900,771317420,2280,2280,2280,2280,0
|
|
20230926,174800,771317420,2280,2280,2280,2280,0
|
|
20230926,174700,771317420,2280,2280,2280,2280,3272
|
|
20230926,174600,771317420,2280,2280,2280,2280,0
|
|
20230926,174500,771317420,2280,2280,2280,2280,0
|
|
20230926,174400,771317420,2280,2280,2280,2280,0
|
|
20230926,174300,771317420,2280,2280,2280,2280,0
|
|
20230926,174200,771317420,2280,2280,2280,2280,0
|
|
20230926,174100,771317420,2280,2280,2280,2280,0
|
|
20230926,174000,771317420,2280,2280,2280,2280,0
|
|
20230926,173900,771317420,2280,2280,2280,2280,0
|
|
20230926,173800,771317420,2280,2280,2280,2280,0
|
|
20230926,173700,771317420,2280,2280,2280,2280,0
|
|
20230926,173600,771317420,2280,2280,2280,2280,0
|
|
20230926,173500,771317420,2280,2280,2280,2280,0
|
|
20230926,173400,771317420,2280,2280,2280,2280,0
|
|
20230926,173300,771317420,2280,2280,2280,2280,0
|
|
20230926,173200,771317420,2280,2280,2280,2280,0
|
|
20230926,173100,771317420,2280,2280,2280,2280,0
|
|
20230926,173000,771317420,2280,2280,2280,2280,0
|
|
20230926,172900,771317420,2280,2280,2280,2280,0
|
|
20230926,172800,771317420,2280,2280,2280,2280,0
|
|
20230926,172700,771317420,2280,2280,2280,2280,0
|
|
20230926,172600,771317420,2280,2280,2280,2280,0
|
|
20230926,172500,771317420,2280,2280,2280,2280,0
|
|
20230926,172400,771317420,2280,2280,2280,2280,0
|
|
20230926,172300,771317420,2280,2280,2280,2280,0
|
|
20230926,172200,771317420,2280,2280,2280,2280,0
|
|
20230926,172100,771317420,2280,2280,2280,2280,0
|
|
20230926,172000,771317420,2280,2280,2280,2280,0
|
|
20230926,171900,771317420,2280,2280,2280,2280,0
|
|
20230926,171800,771317420,2280,2280,2280,2280,0
|
|
20230926,171700,771317420,2280,2280,2280,2280,3272
|
|
20230926,171600,771317420,2280,2280,2280,2280,0
|
|
20230926,171500,771317420,2280,2280,2280,2280,0
|
|
20230926,171400,771317420,2280,2280,2280,2280,0
|
|
20230926,171300,771317420,2280,2280,2280,2280,0
|
|
20230926,171200,771317420,2280,2280,2280,2280,0
|
|
20230926,171100,771317420,2280,2280,2280,2280,0
|
|
20230926,171000,771317420,2280,2280,2280,2280,0
|
|
20230926,170900,771317420,2280,2280,2280,2280,0
|
|
20230926,170800,771317420,2280,2280,2280,2280,0
|
|
20230926,170700,771317420,2280,2280,2280,2280,0
|
|
20230926,170600,771317420,2280,2280,2280,2280,0
|
|
20230926,170500,771317420,2280,2280,2280,2280,0
|
|
20230926,170400,771317420,2280,2280,2280,2280,0
|
|
20230926,170300,771317420,2280,2280,2280,2280,0
|
|
20230926,170200,771317420,2280,2280,2280,2280,0
|
|
20230926,170100,771317420,2280,2280,2280,2280,0
|
|
20230926,170000,771317420,2280,2280,2280,2280,0
|
|
20230926,165900,771317420,2280,2280,2280,2280,0
|
|
20230926,165800,771317420,2280,2280,2280,2280,0
|
|
20230926,165700,771317420,2280,2280,2280,2280,0
|
|
20230926,165600,771317420,2280,2280,2280,2280,0
|
|
20230926,165500,771317420,2280,2280,2280,2280,0
|
|
20230926,165400,771317420,2280,2280,2280,2280,0
|
|
20230926,165300,771317420,2280,2280,2280,2280,0
|
|
20230926,165200,771317420,2280,2280,2280,2280,0
|
|
20230926,165100,771317420,2280,2280,2280,2280,0
|
|
20230926,165000,771317420,2280,2280,2280,2280,0
|
|
20230926,164900,771317420,2280,2280,2280,2280,0
|
|
20230926,164800,771317420,2280,2280,2280,2280,0
|
|
20230926,164700,771317420,2280,2280,2280,2280,3272
|
|
20230926,164600,771317420,2280,2280,2280,2280,0
|
|
20230926,164500,771317420,2280,2280,2280,2280,0
|
|
20230926,164400,771317420,2280,2280,2280,2280,0
|
|
20230926,164300,771317420,2280,2280,2280,2280,0
|
|
20230926,164200,771317420,2280,2280,2280,2280,0
|
|
20230926,164100,771317420,2280,2280,2280,2280,0
|
|
20230926,164000,771317420,2280,2280,2280,2280,0
|
|
20230926,163900,771317420,2280,2280,2280,2280,0
|
|
20230926,163800,771317420,2280,2280,2280,2280,0
|
|
20230926,163700,771317420,2280,2280,2280,2280,0
|
|
20230926,163600,771317420,2280,2280,2280,2280,0
|
|
20230926,163500,771317420,2280,2280,2280,2280,0
|
|
20230926,163400,771317420,2280,2280,2280,2280,0
|
|
20230926,163300,771317420,2280,2280,2280,2280,0
|
|
20230926,163200,771317420,2280,2280,2280,2280,0
|
|
20230926,163100,771317420,2280,2280,2280,2280,0
|
|
20230926,163000,771317420,2280,2280,2280,2280,0
|
|
20230926,162900,771317420,2280,2280,2280,2280,0
|
|
20230926,162800,771317420,2280,2280,2280,2280,0
|
|
20230926,162700,771317420,2280,2280,2280,2280,0
|
|
20230926,162600,771317420,2280,2280,2280,2280,0
|
|
20230926,162500,771317420,2280,2280,2280,2280,0
|
|
20230926,162400,771317420,2280,2280,2280,2280,0
|
|
20230926,162300,771317420,2280,2280,2280,2280,0
|
|
20230926,162200,771317420,2280,2280,2280,2280,0
|
|
20230926,162100,771317420,2280,2280,2280,2280,0
|
|
20230926,162000,771317420,2280,2280,2280,2280,0
|
|
20230926,161900,771317420,2280,2280,2280,2280,0
|
|
20230926,161800,771317420,2280,2280,2280,2280,0
|
|
20230926,161700,771317420,2280,2280,2280,2280,3272
|
|
20230926,161600,771317420,2280,2280,2280,2280,0
|
|
20230926,161500,771317420,2280,2280,2280,2280,0
|
|
20230926,161400,771317420,2280,2280,2280,2280,0
|
|
20230926,161300,771317420,2280,2280,2280,2280,0
|
|
20230926,161200,771317420,2280,2280,2280,2280,0
|
|
20230926,161100,771317420,2280,2280,2280,2280,0
|
|
20230926,161000,771317420,2280,2280,2280,2280,0
|
|
20230926,160900,771317420,2280,2280,2280,2280,0
|
|
20230926,160800,771317420,2280,2280,2280,2280,0
|
|
20230926,160700,771317420,2280,2280,2280,2280,0
|
|
20230926,160600,771317420,2280,2280,2280,2280,0
|
|
20230926,160500,771317420,2280,2280,2280,2280,0
|
|
20230926,160400,771317420,2280,2280,2280,2280,0
|
|
20230926,160300,771317420,2280,2280,2280,2280,0
|
|
20230926,160200,771317420,2280,2280,2280,2280,0
|
|
20230926,160100,771317420,2280,2280,2280,2280,0
|
|
20230926,160000,771317420,2280,2280,2280,2280,0
|
|
20230926,155900,771317420,2280,2280,2280,2280,0
|
|
20230926,155800,771317420,2280,2280,2280,2280,0
|
|
20230926,155700,771317420,2280,2280,2280,2280,0
|
|
20230926,155600,771317420,2280,2280,2280,2280,0
|
|
20230926,155500,771317420,2280,2280,2280,2280,0
|
|
20230926,155400,771317420,2280,2280,2280,2280,0
|
|
20230926,155300,771317420,2280,2280,2280,2280,0
|
|
20230926,155200,771317420,2280,2280,2280,2280,0
|
|
20230926,155100,771317420,2280,2280,2280,2280,0
|
|
20230926,155000,771317420,2280,2280,2280,2280,0
|
|
20230926,154900,771317420,2280,2280,2280,2280,0
|
|
20230926,154800,771317420,2280,2280,2280,2280,0
|
|
20230926,154700,771317420,2280,2280,2280,2280,3272
|
|
20230926,154600,771317420,2280,2280,2280,2280,0
|
|
20230926,154500,771317420,2280,2280,2280,2280,0
|
|
20230926,154400,771317420,2280,2280,2280,2280,0
|
|
20230926,154300,771317420,2280,2280,2280,2280,0
|
|
20230926,154200,771317420,2280,2280,2280,2280,0
|
|
20230926,154100,771317420,2280,2280,2280,2280,0
|
|
20230926,154000,771317420,2280,2280,2280,2280,0
|
|
20230926,153900,771317420,2280,2280,2280,2280,0
|
|
20230926,153800,771317420,2280,2280,2280,2280,0
|
|
20230926,153700,771317420,2280,2280,2280,2280,0
|
|
20230926,153600,771317420,2280,2280,2280,2280,0
|
|
20230926,153500,771317420,2280,2280,2280,2280,0
|
|
20230926,153400,771317420,2280,2280,2280,2280,0
|
|
20230926,153300,771317420,2280,2280,2280,2280,0
|
|
20230926,153200,771317420,2280,2280,2280,2280,0
|
|
20230926,153100,771317420,2280,2280,2280,2280,0
|
|
20230926,153000,771317420,2280,2280,2280,2280,3272
|
|
20230926,152900,763857260,2290,2290,2290,2290,0
|
|
20230926,152800,763857260,2290,2290,2290,2290,0
|
|
20230926,152700,763857260,2290,2290,2290,2290,0
|
|
20230926,152600,763857260,2290,2290,2290,2290,0
|
|
20230926,152500,763857260,2290,2290,2290,2290,0
|
|
20230926,152400,763857260,2290,2290,2290,2290,0
|
|
20230926,152300,763857260,2290,2290,2290,2290,0
|
|
20230926,152200,763857260,2290,2290,2290,2290,0
|
|
20230926,152100,763857260,2290,2290,2290,2290,0
|
|
20230926,152000,763857260,2290,2290,2290,2290,0
|
|
20230926,151900,763857260,2290,2285,2305,2285,860
|
|
20230926,151800,761889795,2285,2280,2310,2280,22497
|
|
20230926,151700,710215335,2280,2275,2280,2275,419
|
|
20230926,151600,709261595,2275,2275,2275,2275,1000
|
|
20230926,151500,706986595,2275,2275,2275,2270,696
|
|
20230926,151400,705403980,2275,2270,2275,2270,195
|
|
20230926,151300,704961230,2275,2270,2275,2270,139
|
|
20230926,151200,704645660,2275,2280,2280,2275,2351
|
|
20230926,151100,699297110,2275,2275,2280,2275,330
|
|
20230926,151000,698546345,2275,2275,2280,2275,1014
|
|
20230926,150900,696239480,2280,2280,2280,2275,78
|
|
20230926,150800,696061890,2280,2280,2285,2275,135
|
|
20230926,150700,695754575,2285,2285,2290,2280,370
|
|
20230926,150600,694909175,2290,2290,2290,2285,270
|
|
20230926,150500,694292175,2285,2295,2295,2285,972
|
|
20230926,150400,692068945,2290,2285,2295,2285,2131
|
|
20230926,150300,687179025,2285,2290,2295,2285,7304
|
|
20230926,150200,670456330,2285,2280,2290,2280,1093
|
|
20230926,150100,667957440,2280,2285,2285,2280,1184
|
|
20230926,150000,665254510,2285,2280,2285,2280,40
|
|
20230926,145900,665163285,2280,2285,2285,2280,1450
|
|
20230926,145800,661850535,2285,2285,2285,2280,356
|
|
20230926,145700,661037085,2285,2280,2285,2280,63
|
|
20230926,145600,660893145,2285,2280,2285,2265,4967
|
|
20230926,145500,649593775,2280,2280,2280,2280,342
|
|
20230926,145400,648814015,2280,2280,2280,2280,200
|
|
20230926,145300,648358015,2280,2270,2280,2270,458
|
|
20230926,145200,647314775,2280,2280,2280,2280,0
|
|
20230926,145100,647314775,2280,2280,2280,2270,3561
|
|
20230926,145000,639198340,2280,2275,2280,2270,2340
|
|
20230926,144900,633872445,2280,2280,2280,2280,22
|
|
20230926,144800,633822285,2280,2275,2280,2275,218
|
|
20230926,144700,633326325,2275,2275,2275,2275,596
|
|
20230926,144600,631970425,2275,2275,2275,2275,0
|
|
20230926,144500,631970425,2275,2270,2275,2270,292
|
|
20230926,144400,631306225,2270,2270,2275,2270,8346
|
|
20230926,144300,612355840,2270,2265,2270,2265,1405
|
|
20230926,144200,609171555,2265,2265,2265,2265,254
|
|
20230926,144100,608596245,2265,2265,2265,2265,506
|
|
20230926,144000,607450155,2265,2265,2265,2265,10
|
|
20230926,143900,607427505,2265,2265,2265,2265,637
|
|
20230926,143800,605984700,2265,2265,2265,2265,204
|
|
20230926,143700,605522640,2265,2265,2265,2265,5
|
|
20230926,143600,605511315,2265,2265,2265,2265,305
|
|
20230926,143500,604820490,2265,2265,2265,2265,1091
|
|
20230926,143400,602349375,2265,2265,2265,2260,224
|
|
20230926,143300,601842020,2265,2265,2265,2260,6285
|
|
20230926,143200,587608495,2265,2265,2265,2260,678
|
|
20230926,143100,586072885,2265,2265,2265,2265,3
|
|
20230926,143000,586066090,2260,2260,2260,2260,300
|
|
20230926,142900,585388090,2265,2265,2265,2265,105
|
|
20230926,142800,585150265,2265,2265,2265,2265,356
|
|
20230926,142700,584343925,2265,2265,2265,2265,384
|
|
20230926,142600,583474165,2265,2265,2265,2265,216
|
|
20230926,142500,582984925,2265,2265,2265,2265,2
|
|
20230926,142400,582980395,2265,2265,2265,2265,0
|
|
20230926,142300,582980395,2265,2265,2265,2265,12
|
|
20230926,142200,582953215,2265,2260,2265,2260,1091
|
|
20230926,142100,580486815,2260,2260,2260,2260,319
|
|
20230926,142000,579765875,2260,2260,2260,2260,778
|
|
20230926,141900,578007595,2260,2260,2260,2260,727
|
|
20230926,141800,576364575,2260,2260,2260,2260,0
|
|
20230926,141700,576364575,2260,2260,2260,2260,1
|
|
20230926,141600,576362315,2260,2260,2260,2260,257
|
|
20230926,141500,575781495,2260,2260,2260,2255,1596
|
|
20230926,141400,572182485,2255,2255,2255,2255,600
|
|
20230926,141300,570829485,2260,2260,2260,2260,0
|
|
20230926,141200,570829485,2260,2260,2260,2260,0
|
|
20230926,141100,570829485,2260,2260,2260,2255,1392
|
|
20230926,141000,567689610,2260,2260,2260,2260,387
|
|
20230926,140900,566814990,2260,2260,2260,2260,31
|
|
20230926,140800,566744930,2260,2260,2260,2260,2
|
|
20230926,140700,566740410,2260,2255,2260,2255,201
|
|
20230926,140600,566286450,2260,2260,2260,2260,445
|
|
20230926,140500,565280750,2260,2260,2260,2260,13
|
|
20230926,140400,565251370,2260,2260,2265,2260,66
|
|
20230926,140300,565102200,2260,2260,2260,2260,183
|
|
20230926,140200,564688620,2260,2260,2260,2260,0
|
|
20230926,140100,564688620,2260,2260,2265,2260,26
|
|
20230926,140000,564629850,2265,2260,2265,2260,250
|
|
20230926,135900,564064800,2260,2260,2260,2260,0
|
|
20230926,135800,564064800,2260,2260,2265,2260,57
|
|
20230926,135700,563935965,2260,2260,2260,2260,64
|
|
20230926,135600,563791325,2265,2255,2265,2255,2146
|
|
20230926,135500,558952015,2260,2260,2260,2260,4835
|
|
20230926,135400,548024915,2265,2265,2265,2265,0
|
|
20230926,135300,548024915,2265,2265,2265,2265,10
|
|
20230926,135200,548002265,2265,2260,2265,2260,2014
|
|
20230926,135100,543450530,2260,2260,2260,2260,2
|
|
20230926,135000,543446010,2255,2255,2255,2255,14727
|
|
20230926,134900,510236625,2250,2250,2250,2250,5
|
|
20230926,134800,510225375,2255,2260,2260,2255,2468
|
|
20230926,134700,504660010,2260,2260,2260,2260,474
|
|
20230926,134600,503588770,2260,2260,2260,2260,0
|
|
20230926,134500,503588770,2260,2260,2260,2260,7
|
|
20230926,134400,503572950,2260,2260,2260,2260,0
|
|
20230926,134300,503572950,2260,2260,2260,2260,394
|
|
20230926,134200,502682510,2260,2255,2260,2255,527
|
|
20230926,134100,501492990,2260,2260,2260,2260,0
|
|
20230926,134000,501492990,2260,2260,2260,2260,0
|
|
20230926,133900,501492990,2260,2260,2260,2260,230
|
|
20230926,133800,500973190,2260,2260,2260,2260,2
|
|
20230926,133700,500968670,2260,2260,2260,2260,0
|
|
20230926,133600,500968670,2260,2260,2260,2260,5
|
|
20230926,133500,500957370,2255,2260,2260,2255,243
|
|
20230926,133400,500409215,2260,2260,2260,2260,0
|
|
20230926,133300,500409215,2260,2260,2260,2260,381
|
|
20230926,133200,499548155,2260,2260,2260,2255,469
|
|
20230926,133100,498490520,2260,2260,2260,2260,0
|
|
20230926,133000,498490520,2260,2260,2260,2260,220
|
|
20230926,132900,497993320,2260,2255,2260,2255,159
|
|
20230926,132800,497634770,2260,2260,2260,2260,6
|
|
20230926,132700,497621210,2260,2260,2260,2260,30
|
|
20230926,132600,497553410,2260,2255,2260,2255,3
|
|
20230926,132500,497546635,2260,2255,2260,2255,332
|
|
20230926,132400,496797460,2255,2255,2260,2255,1270
|
|
20230926,132300,493933555,2260,2255,2260,2255,195
|
|
20230926,132200,493493805,2260,2260,2260,2260,1
|
|
20230926,132100,493491545,2260,2260,2260,2260,56
|
|
20230926,132000,493364985,2260,2260,2260,2255,269
|
|
20230926,131900,492758175,2260,2260,2260,2260,236
|
|
20230926,131800,492224815,2260,2260,2260,2260,0
|
|
20230926,131700,492224815,2260,2260,2260,2260,24
|
|
20230926,131600,492170575,2260,2260,2260,2260,0
|
|
20230926,131500,492170575,2260,2255,2260,2255,553
|
|
20230926,131400,490923550,2255,2255,2255,2255,313
|
|
20230926,131300,490217735,2255,2255,2255,2255,11
|
|
20230926,131200,490192930,2255,2255,2255,2255,122
|
|
20230926,131100,489917820,2255,2255,2255,2255,1
|
|
20230926,131000,489915565,2255,2255,2255,2255,444
|
|
20230926,130900,488914345,2255,2255,2255,2255,4225
|
|
20230926,130800,479386970,2255,2255,2255,2255,0
|
|
20230926,130700,479386970,2255,2255,2255,2250,1680
|
|
20230926,130600,475606900,2255,2255,2255,2255,0
|
|
20230926,130500,475606900,2255,2255,2255,2255,0
|
|
20230926,130400,475606900,2255,2255,2255,2255,0
|
|
20230926,130300,475606900,2255,2255,2255,2255,25
|
|
20230926,130200,475550525,2255,2255,2255,2255,20
|
|
20230926,130100,475505425,2255,2255,2255,2255,1
|
|
20230926,130000,475503170,2255,2255,2255,2255,0
|
|
20230926,125900,475503170,2255,2250,2255,2250,964
|
|
20230926,125800,473334160,2255,2255,2255,2255,10
|
|
20230926,125700,473311610,2255,2255,2255,2255,0
|
|
20230926,125600,473311610,2255,2260,2260,2255,1971
|
|
20230926,125500,468866990,2255,2255,2255,2255,2193
|
|
20230926,125400,463921775,2260,2260,2260,2260,0
|
|
20230926,125300,463921775,2260,2260,2260,2260,219
|
|
20230926,125200,463426835,2260,2260,2260,2260,0
|
|
20230926,125100,463426835,2260,2255,2260,2255,575
|
|
20230926,125000,462130025,2260,2260,2260,2260,0
|
|
20230926,124900,462130025,2260,2260,2260,2260,6
|
|
20230926,124800,462116465,2260,2260,2260,2260,0
|
|
20230926,124700,462116465,2260,2255,2260,2255,4
|
|
20230926,124600,462107430,2260,2260,2260,2260,0
|
|
20230926,124500,462107430,2260,2260,2260,2260,0
|
|
20230926,124400,462107430,2260,2260,2260,2255,59
|
|
20230926,124300,461974325,2260,2260,2260,2260,0
|
|
20230926,124200,461974325,2260,2255,2260,2255,58
|
|
20230926,124100,461843520,2260,2260,2260,2260,3
|
|
20230926,124000,461836740,2255,2255,2255,2255,544
|
|
20230926,123900,460610020,2250,2250,2250,2250,1293
|
|
20230926,123800,457700770,2255,2255,2255,2255,0
|
|
20230926,123700,457700770,2255,2255,2255,2255,0
|
|
20230926,123600,457700770,2255,2250,2255,2250,1246
|
|
20230926,123500,454896040,2255,2260,2260,2255,1637
|
|
20230926,123400,451204325,2260,2260,2260,2260,350
|
|
20230926,123300,450413325,2255,2260,2260,2255,5113
|
|
20230926,123200,438883485,2260,2260,2260,2260,243
|
|
20230926,123100,438334305,2260,2260,2260,2260,0
|
|
20230926,123000,438334305,2260,2260,2260,2260,0
|
|
20230926,122900,438334305,2260,2260,2260,2260,0
|
|
20230926,122800,438334305,2260,2260,2260,2260,1433
|
|
20230926,122700,435095725,2260,2255,2260,2255,252
|
|
20230926,122600,434526235,2260,2260,2260,2260,1
|
|
20230926,122500,434523975,2260,2260,2260,2260,0
|
|
20230926,122400,434523975,2260,2260,2260,2260,0
|
|
20230926,122300,434523975,2260,2260,2260,2260,1469
|
|
20230926,122200,431204035,2260,2260,2260,2260,0
|
|
20230926,122100,431204035,2260,2260,2260,2260,23
|
|
20230926,122000,431152055,2260,2255,2260,2255,412
|
|
20230926,121900,430222980,2255,2255,2255,2255,551
|
|
20230926,121800,428980475,2255,2250,2255,2250,2094
|
|
20230926,121700,424260455,2255,2255,2255,2255,3
|
|
20230926,121600,424253690,2250,2255,2255,2250,265
|
|
20230926,121500,423656415,2255,2255,2255,2255,0
|
|
20230926,121400,423656415,2255,2255,2255,2255,0
|
|
20230926,121300,423656415,2255,2255,2255,2255,0
|
|
20230926,121200,423656415,2255,2255,2255,2255,0
|
|
20230926,121100,423656415,2255,2255,2255,2255,820
|
|
20230926,121000,421807315,2255,2255,2255,2255,0
|
|
20230926,120900,421807315,2255,2255,2255,2255,3584
|
|
20230926,120800,413725395,2260,2260,2260,2255,41
|
|
20230926,120700,413632920,2260,2260,2260,2260,140
|
|
20230926,120600,413316520,2260,2260,2260,2255,1821
|
|
20230926,120500,409206195,2260,2260,2260,2260,1948
|
|
20230926,120400,404803715,2260,2260,2260,2260,10
|
|
20230926,120300,404781115,2260,2260,2260,2260,0
|
|
20230926,120200,404781115,2260,2260,2260,2260,0
|
|
20230926,120100,404781115,2260,2260,2260,2260,293
|
|
20230926,120000,404118935,2260,2260,2260,2260,10
|
|
20230926,115900,404096335,2260,2260,2260,2260,64
|
|
20230926,115800,403951695,2260,2260,2260,2260,171
|
|
20230926,115700,403565235,2260,2260,2260,2260,0
|
|
20230926,115600,403565235,2260,2260,2260,2260,0
|
|
20230926,115500,403565235,2260,2260,2260,2260,346
|
|
20230926,115400,402783275,2260,2260,2260,2260,0
|
|
20230926,115300,402783275,2260,2260,2260,2260,0
|
|
20230926,115200,402783275,2260,2265,2265,2260,1026
|
|
20230926,115100,400464500,2265,2265,2265,2265,229
|
|
20230926,115000,399945815,2265,2265,2265,2265,0
|
|
20230926,114900,399945815,2265,2265,2265,2265,0
|
|
20230926,114800,399945815,2265,2260,2265,2260,163
|
|
20230926,114700,399577425,2260,2260,2260,2260,8
|
|
20230926,114600,399559345,2260,2255,2260,2255,53
|
|
20230926,114500,399439815,2255,2255,2260,2255,73
|
|
20230926,114400,399275185,2260,2260,2260,2255,6
|
|
20230926,114300,399261630,2255,2255,2255,2255,20
|
|
20230926,114200,399216530,2260,2260,2260,2260,0
|
|
20230926,114100,399216530,2260,2260,2260,2260,0
|
|
20230926,114000,399216530,2260,2260,2260,2260,8
|
|
20230926,113900,399198450,2265,2265,2265,2265,1
|
|
20230926,113800,399196185,2265,2265,2265,2265,0
|
|
20230926,113700,399196185,2265,2255,2265,2255,1060
|
|
20230926,113600,396805285,2255,2255,2255,2255,0
|
|
20230926,113500,396805285,2255,2255,2255,2255,27
|
|
20230926,113400,396744400,2265,2265,2265,2265,10
|
|
20230926,113300,396721750,2265,2260,2265,2260,2099
|
|
20230926,113200,391978000,2260,2260,2260,2260,0
|
|
20230926,113100,391978000,2260,2260,2260,2260,0
|
|
20230926,113000,391978000,2260,2265,2265,2260,301
|
|
20230926,112900,391297735,2260,2260,2260,2260,2
|
|
20230926,112800,391293215,2265,2265,2265,2260,327
|
|
20230926,112700,390552565,2265,2265,2265,2265,0
|
|
20230926,112600,390552565,2265,2260,2265,2260,893
|
|
20230926,112500,388532170,2265,2265,2265,2265,445
|
|
20230926,112400,387524245,2265,2265,2265,2265,2
|
|
20230926,112300,387519715,2265,2265,2265,2265,0
|
|
20230926,112200,387519715,2265,2265,2265,2265,10
|
|
20230926,112100,387497065,2260,2260,2260,2260,326
|
|
20230926,112000,386760305,2265,2265,2265,2265,30
|
|
20230926,111900,386692355,2265,2265,2265,2265,1031
|
|
20230926,111800,384357140,2265,2265,2265,2265,309
|
|
20230926,111700,383657255,2265,2265,2265,2265,30
|
|
20230926,111600,383589305,2265,2260,2265,2260,225
|
|
20230926,111500,383080180,2265,2265,2265,2265,171
|
|
20230926,111400,382692865,2265,2265,2265,2265,0
|
|
20230926,111300,382692865,2265,2265,2265,2265,400
|
|
20230926,111200,381786865,2260,2265,2265,2260,486
|
|
20230926,111100,380687075,2265,2265,2265,2265,25
|
|
20230926,111000,380630450,2265,2265,2265,2265,104
|
|
20230926,110900,380394890,2265,2255,2265,2255,599
|
|
20230926,110800,379041160,2255,2255,2255,2255,292
|
|
20230926,110700,378382700,2255,2255,2255,2255,0
|
|
20230926,110600,378382700,2255,2255,2255,2255,0
|
|
20230926,110500,378382700,2255,2255,2255,2255,0
|
|
20230926,110400,378382700,2255,2255,2255,2255,50
|
|
20230926,110300,378269950,2260,2260,2260,2260,0
|
|
20230926,110200,378269950,2260,2260,2260,2260,34
|
|
20230926,110100,378193110,2260,2260,2260,2260,0
|
|
20230926,110000,378193110,2260,2260,2260,2260,0
|
|
20230926,105900,378193110,2260,2260,2260,2260,0
|
|
20230926,105800,378193110,2260,2260,2260,2260,100
|
|
20230926,105700,377967110,2260,2260,2260,2260,201
|
|
20230926,105600,377512850,2255,2255,2255,2255,1131
|
|
20230926,105500,374962445,2260,2265,2265,2260,9
|
|
20230926,105400,374942080,2265,2265,2265,2265,460
|
|
20230926,105300,373900180,2265,2260,2265,2260,4651
|
|
20230926,105200,363388905,2260,2260,2260,2260,2
|
|
20230926,105100,363384385,2265,2265,2265,2265,535
|
|
20230926,105000,362172610,2265,2265,2265,2265,217
|
|
20230926,104900,361681105,2265,2265,2265,2265,247
|
|
20230926,104800,361121650,2265,2265,2265,2265,72
|
|
20230926,104700,360958570,2270,2270,2270,2270,3
|
|
20230926,104600,360951760,2270,2260,2270,2260,141
|
|
20230926,104500,360633040,2260,2260,2260,2260,0
|
|
20230926,104400,360633040,2260,2260,2260,2260,1
|
|
20230926,104300,360630780,2260,2270,2270,2260,477
|
|
20230926,104200,359548500,2270,2270,2270,2270,0
|
|
20230926,104100,359548500,2270,2270,2270,2270,1048
|
|
20230926,104000,357169540,2260,2260,2260,2260,200
|
|
20230926,103900,356717540,2270,2270,2270,2270,0
|
|
20230926,103800,356717540,2270,2265,2270,2265,69
|
|
20230926,103700,356561210,2260,2260,2260,2260,20
|
|
20230926,103600,356516010,2260,2260,2260,2260,3
|
|
20230926,103500,356509230,2265,2265,2265,2265,50
|
|
20230926,103400,356395980,2270,2270,2270,2270,3
|
|
20230926,103300,356389170,2270,2270,2270,2270,11
|
|
20230926,103200,356364200,2260,2270,2270,2260,101
|
|
20230926,103100,356134940,2260,2260,2260,2260,0
|
|
20230926,103000,356134940,2260,2270,2270,2260,247
|
|
20230926,102900,355574350,2270,2270,2270,2270,0
|
|
20230926,102800,355574350,2270,2270,2270,2270,33
|
|
20230926,102700,355499440,2270,2270,2270,2270,454
|
|
20230926,102600,354468860,2260,2260,2260,2260,0
|
|
20230926,102500,354468860,2260,2265,2265,2260,105
|
|
20230926,102400,354231090,2265,2265,2265,2265,66
|
|
20230926,102300,354081600,2265,2265,2265,2265,7
|
|
20230926,102200,354065745,2255,2255,2255,2255,1000
|
|
20230926,102100,351810745,2255,2255,2255,2255,3250
|
|
20230926,102000,344481995,2255,2260,2260,2255,2166
|
|
20230926,101900,339596025,2260,2260,2260,2260,2928
|
|
20230926,101800,332978745,2265,2270,2270,2265,838
|
|
20230926,101700,331080315,2275,2275,2275,2275,13
|
|
20230926,101600,331050740,2270,2275,2275,2270,216
|
|
20230926,101500,330560400,2275,2275,2275,2275,0
|
|
20230926,101400,330560400,2275,2275,2275,2275,1615
|
|
20230926,101300,326886275,2275,2275,2275,2275,880
|
|
20230926,101200,324884275,2280,2275,2280,2275,505
|
|
20230926,101100,323735150,2275,2270,2275,2270,119
|
|
20230926,101000,323464895,2270,2280,2280,2270,31
|
|
20230926,100900,323394490,2280,2275,2280,2275,3677
|
|
20230926,100800,315028740,2275,2275,2275,2275,1005
|
|
20230926,100700,312742365,2275,2275,2275,2275,0
|
|
20230926,100600,312742365,2275,2270,2275,2270,44
|
|
20230926,100500,312642285,2275,2270,2275,2270,935
|
|
20230926,100400,310519785,2275,2275,2275,2275,0
|
|
20230926,100300,310519785,2275,2275,2275,2275,22
|
|
20230926,100200,310469735,2270,2270,2270,2270,92
|
|
20230926,100100,310260895,2270,2275,2275,2270,329
|
|
20230926,100000,309512565,2275,2275,2275,2275,842
|
|
20230926,095900,307597015,2275,2280,2280,2275,302
|
|
20230926,095800,306908955,2280,2270,2280,2270,832
|
|
20230926,095700,305016105,2270,2270,2270,2270,831
|
|
20230926,095600,303129735,2270,2270,2270,2270,144
|
|
20230926,095500,302802855,2270,2275,2275,2270,306
|
|
20230926,095400,302106730,2275,2280,2280,2275,1941
|
|
20230926,095300,297690205,2275,2275,2275,2275,537
|
|
20230926,095200,296468530,2275,2275,2275,2275,1000
|
|
20230926,095100,294193530,2280,2275,2280,2275,922
|
|
20230926,095000,292091400,2275,2275,2275,2275,244
|
|
20230926,094900,291536300,2275,2290,2290,2275,4348
|
|
20230926,094800,281617960,2285,2280,2290,2280,12729
|
|
20230926,094700,252571935,2275,2270,2275,2270,11287
|
|
20230926,094600,226933595,2265,2265,2270,2265,1044
|
|
20230926,094500,224568720,2265,2265,2265,2265,635
|
|
20230926,094400,223130445,2260,2255,2260,2255,2458
|
|
20230926,094300,217575770,2255,2255,2255,2255,768
|
|
20230926,094200,215843930,2260,2255,2260,2255,1261
|
|
20230926,094100,213000370,2260,2260,2260,2260,15
|
|
20230926,094000,212966470,2255,2260,2260,2255,25
|
|
20230926,093900,212909995,2260,2260,2260,2260,2
|
|
20230926,093800,212905475,2260,2270,2270,2260,4801
|
|
20230926,093700,202054710,2270,2265,2270,2265,2664
|
|
20230926,093600,196016300,2270,2265,2270,2265,3808
|
|
20230926,093500,187391150,2265,2265,2270,2260,691
|
|
20230926,093400,185826510,2270,2270,2270,2270,392
|
|
20230926,093300,184936670,2260,2275,2275,2260,4101
|
|
20230926,093200,175627365,2270,2275,2275,2270,220
|
|
20230926,093100,175127695,2275,2275,2275,2270,1482
|
|
20230926,093000,171757695,2275,2270,2275,2270,328
|
|
20230926,092900,171012880,2275,2275,2275,2270,2462
|
|
20230926,092800,165412885,2270,2265,2270,2265,1681
|
|
20230926,092700,161598125,2265,2265,2265,2260,8796
|
|
20230926,092600,141702670,2265,2265,2265,2265,3239
|
|
20230926,092500,134366335,2265,2265,2265,2265,356
|
|
20230926,092400,133559995,2265,2265,2265,2265,253
|
|
20230926,092300,132986950,2265,2265,2265,2260,160
|
|
20230926,092200,132625050,2260,2255,2260,2255,2113
|
|
20230926,092100,127854720,2255,2250,2255,2250,1188
|
|
20230926,092000,125179310,2245,2245,2245,2245,1499
|
|
20230926,091900,121814055,2245,2245,2245,2245,186
|
|
20230926,091800,121396485,2245,2245,2245,2245,481
|
|
20230926,091700,120316640,2245,2245,2245,2245,0
|
|
20230926,091600,120316640,2245,2265,2265,2245,16792
|
|
20230926,091500,82450625,2270,2270,2270,2270,1
|
|
20230926,091400,82448355,2265,2265,2270,2265,1216
|
|
20230926,091300,79689785,2270,2265,2270,2265,261
|
|
20230926,091200,79098035,2265,2265,2265,2260,2521
|
|
20230926,091100,73388000,2265,2280,2280,2265,2757
|
|
20230926,091000,67120710,2280,2280,2280,2275,2512
|
|
20230926,090900,61393600,2280,2260,2285,2260,4673
|
|
20230926,090800,50783760,2260,2255,2260,2255,1326
|
|
20230926,090700,47793440,2255,2245,2255,2245,3435
|
|
20230926,090600,40060375,2245,2245,2250,2245,2255
|
|
20230926,090500,34997390,2235,2240,2240,2235,1077
|
|
20230926,090400,32584960,2240,2235,2240,2235,876
|
|
20230926,090300,30623225,2240,2245,2245,2240,1727
|
|
20230926,090200,26752630,2245,2240,2245,2240,206
|
|
20230926,090100,26290660,2250,2210,2250,2210,8012
|
|
20230926,090000,8353175,2220,2205,2220,2205,3780
|