650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,194700,500972085,2260,2260,2260,2260,13113
|
|
20230927,194600,500972085,2260,2260,2260,2260,0
|
|
20230927,194500,500972085,2260,2260,2260,2260,0
|
|
20230927,194400,500972085,2260,2260,2260,2260,0
|
|
20230927,194300,500972085,2260,2260,2260,2260,0
|
|
20230927,194200,500972085,2260,2260,2260,2260,0
|
|
20230927,194100,500972085,2260,2260,2260,2260,0
|
|
20230927,194000,500972085,2260,2260,2260,2260,0
|
|
20230927,193900,500972085,2260,2260,2260,2260,0
|
|
20230927,193800,500972085,2260,2260,2260,2260,0
|
|
20230927,193700,500972085,2260,2260,2260,2260,0
|
|
20230927,193600,500972085,2260,2260,2260,2260,0
|
|
20230927,193500,500972085,2260,2260,2260,2260,0
|
|
20230927,193400,500972085,2260,2260,2260,2260,0
|
|
20230927,193300,500972085,2260,2260,2260,2260,0
|
|
20230927,193200,500972085,2260,2260,2260,2260,0
|
|
20230927,193100,500972085,2260,2260,2260,2260,0
|
|
20230927,193000,500972085,2260,2260,2260,2260,0
|
|
20230927,192900,500972085,2260,2260,2260,2260,0
|
|
20230927,192800,500972085,2260,2260,2260,2260,0
|
|
20230927,192700,500972085,2260,2260,2260,2260,0
|
|
20230927,192600,500972085,2260,2260,2260,2260,0
|
|
20230927,192500,500972085,2260,2260,2260,2260,0
|
|
20230927,192400,500972085,2260,2260,2260,2260,0
|
|
20230927,192300,500972085,2260,2260,2260,2260,0
|
|
20230927,192200,500972085,2260,2260,2260,2260,0
|
|
20230927,192100,500972085,2260,2260,2260,2260,0
|
|
20230927,192000,500972085,2260,2260,2260,2260,0
|
|
20230927,191900,500972085,2260,2260,2260,2260,0
|
|
20230927,191800,500972085,2260,2260,2260,2260,0
|
|
20230927,191700,500972085,2260,2260,2260,2260,13113
|
|
20230927,191600,500972085,2260,2260,2260,2260,0
|
|
20230927,191500,500972085,2260,2260,2260,2260,0
|
|
20230927,191400,500972085,2260,2260,2260,2260,0
|
|
20230927,191300,500972085,2260,2260,2260,2260,0
|
|
20230927,191200,500972085,2260,2260,2260,2260,0
|
|
20230927,191100,500972085,2260,2260,2260,2260,0
|
|
20230927,191000,500972085,2260,2260,2260,2260,0
|
|
20230927,190900,500972085,2260,2260,2260,2260,0
|
|
20230927,190800,500972085,2260,2260,2260,2260,0
|
|
20230927,190700,500972085,2260,2260,2260,2260,0
|
|
20230927,190600,500972085,2260,2260,2260,2260,0
|
|
20230927,190500,500972085,2260,2260,2260,2260,0
|
|
20230927,190400,500972085,2260,2260,2260,2260,0
|
|
20230927,190300,500972085,2260,2260,2260,2260,0
|
|
20230927,190200,500972085,2260,2260,2260,2260,0
|
|
20230927,190100,500972085,2260,2260,2260,2260,0
|
|
20230927,190000,500972085,2260,2260,2260,2260,0
|
|
20230927,185900,500972085,2260,2260,2260,2260,0
|
|
20230927,185800,500972085,2260,2260,2260,2260,0
|
|
20230927,185700,500972085,2260,2260,2260,2260,0
|
|
20230927,185600,500972085,2260,2260,2260,2260,0
|
|
20230927,185500,500972085,2260,2260,2260,2260,0
|
|
20230927,185400,500972085,2260,2260,2260,2260,0
|
|
20230927,185300,500972085,2260,2260,2260,2260,0
|
|
20230927,185200,500972085,2260,2260,2260,2260,0
|
|
20230927,185100,500972085,2260,2260,2260,2260,0
|
|
20230927,185000,500972085,2260,2260,2260,2260,0
|
|
20230927,184900,500972085,2260,2260,2260,2260,0
|
|
20230927,184800,500972085,2260,2260,2260,2260,0
|
|
20230927,184700,500972085,2260,2260,2260,2260,13113
|
|
20230927,184600,500972085,2260,2260,2260,2260,0
|
|
20230927,184500,500972085,2260,2260,2260,2260,0
|
|
20230927,184400,500972085,2260,2260,2260,2260,0
|
|
20230927,184300,500972085,2260,2260,2260,2260,0
|
|
20230927,184200,500972085,2260,2260,2260,2260,0
|
|
20230927,184100,500972085,2260,2260,2260,2260,0
|
|
20230927,184000,500972085,2260,2260,2260,2260,0
|
|
20230927,183900,500972085,2260,2260,2260,2260,0
|
|
20230927,183800,500972085,2260,2260,2260,2260,0
|
|
20230927,183700,500972085,2260,2260,2260,2260,0
|
|
20230927,183600,500972085,2260,2260,2260,2260,0
|
|
20230927,183500,500972085,2260,2260,2260,2260,0
|
|
20230927,183400,500972085,2260,2260,2260,2260,0
|
|
20230927,183300,500972085,2260,2260,2260,2260,0
|
|
20230927,183200,500972085,2260,2260,2260,2260,0
|
|
20230927,183100,500972085,2260,2260,2260,2260,0
|
|
20230927,183000,500972085,2260,2260,2260,2260,0
|
|
20230927,182900,500972085,2260,2260,2260,2260,0
|
|
20230927,182800,500972085,2260,2260,2260,2260,0
|
|
20230927,182700,500972085,2260,2260,2260,2260,0
|
|
20230927,182600,500972085,2260,2260,2260,2260,0
|
|
20230927,182500,500972085,2260,2260,2260,2260,0
|
|
20230927,182400,500972085,2260,2260,2260,2260,0
|
|
20230927,182300,500972085,2260,2260,2260,2260,0
|
|
20230927,182200,500972085,2260,2260,2260,2260,0
|
|
20230927,182100,500972085,2260,2260,2260,2260,0
|
|
20230927,182000,500972085,2260,2260,2260,2260,0
|
|
20230927,181900,500972085,2260,2260,2260,2260,0
|
|
20230927,181800,500972085,2260,2260,2260,2260,0
|
|
20230927,181700,500972085,2260,2260,2260,2260,13113
|
|
20230927,181600,500972085,2260,2260,2260,2260,0
|
|
20230927,181500,500972085,2260,2260,2260,2260,0
|
|
20230927,181400,500972085,2260,2260,2260,2260,0
|
|
20230927,181300,500972085,2260,2260,2260,2260,0
|
|
20230927,181200,500972085,2260,2260,2260,2260,0
|
|
20230927,181100,500972085,2260,2260,2260,2260,0
|
|
20230927,181000,500972085,2260,2260,2260,2260,0
|
|
20230927,180900,500972085,2260,2260,2260,2260,0
|
|
20230927,180800,500972085,2260,2260,2260,2260,0
|
|
20230927,180700,500972085,2260,2260,2260,2260,0
|
|
20230927,180600,500972085,2260,2260,2260,2260,0
|
|
20230927,180500,500972085,2260,2260,2260,2260,0
|
|
20230927,180400,500972085,2260,2260,2260,2260,0
|
|
20230927,180300,500972085,2260,2260,2260,2260,0
|
|
20230927,180200,500972085,2260,2260,2260,2260,0
|
|
20230927,180100,500972085,2260,2260,2260,2260,0
|
|
20230927,180000,500972085,2260,2260,2260,2260,0
|
|
20230927,175900,500972085,2260,2260,2260,2260,0
|
|
20230927,175800,500972085,2260,2260,2260,2260,0
|
|
20230927,175700,500972085,2260,2260,2260,2260,0
|
|
20230927,175600,500972085,2260,2260,2260,2260,0
|
|
20230927,175500,500972085,2260,2260,2260,2260,0
|
|
20230927,175400,500972085,2260,2260,2260,2260,0
|
|
20230927,175300,500972085,2260,2260,2260,2260,0
|
|
20230927,175200,500972085,2260,2260,2260,2260,0
|
|
20230927,175100,500972085,2260,2260,2260,2260,0
|
|
20230927,175000,500972085,2260,2260,2260,2260,0
|
|
20230927,174900,500972085,2260,2260,2260,2260,0
|
|
20230927,174800,500972085,2260,2260,2260,2260,0
|
|
20230927,174700,500972085,2260,2260,2260,2260,13113
|
|
20230927,174600,500972085,2260,2260,2260,2260,0
|
|
20230927,174500,500972085,2260,2260,2260,2260,0
|
|
20230927,174400,500972085,2260,2260,2260,2260,0
|
|
20230927,174300,500972085,2260,2260,2260,2260,0
|
|
20230927,174200,500972085,2260,2260,2260,2260,0
|
|
20230927,174100,500972085,2260,2260,2260,2260,0
|
|
20230927,174000,500972085,2260,2260,2260,2260,0
|
|
20230927,173900,500972085,2260,2260,2260,2260,0
|
|
20230927,173800,500972085,2260,2260,2260,2260,0
|
|
20230927,173700,500972085,2260,2260,2260,2260,0
|
|
20230927,173600,500972085,2260,2260,2260,2260,0
|
|
20230927,173500,500972085,2260,2260,2260,2260,0
|
|
20230927,173400,500972085,2260,2260,2260,2260,0
|
|
20230927,173300,500972085,2260,2260,2260,2260,0
|
|
20230927,173200,500972085,2260,2260,2260,2260,0
|
|
20230927,173100,500972085,2260,2260,2260,2260,0
|
|
20230927,173000,500972085,2260,2260,2260,2260,0
|
|
20230927,172900,500972085,2260,2260,2260,2260,0
|
|
20230927,172800,500972085,2260,2260,2260,2260,0
|
|
20230927,172700,500972085,2260,2260,2260,2260,0
|
|
20230927,172600,500972085,2260,2260,2260,2260,0
|
|
20230927,172500,500972085,2260,2260,2260,2260,0
|
|
20230927,172400,500972085,2260,2260,2260,2260,0
|
|
20230927,172300,500972085,2260,2260,2260,2260,0
|
|
20230927,172200,500972085,2260,2260,2260,2260,0
|
|
20230927,172100,500972085,2260,2260,2260,2260,0
|
|
20230927,172000,500972085,2260,2260,2260,2260,0
|
|
20230927,171900,500972085,2260,2260,2260,2260,0
|
|
20230927,171800,500972085,2260,2260,2260,2260,0
|
|
20230927,171700,500972085,2260,2260,2260,2260,13113
|
|
20230927,171600,500972085,2260,2260,2260,2260,0
|
|
20230927,171500,500972085,2260,2260,2260,2260,0
|
|
20230927,171400,500972085,2260,2260,2260,2260,0
|
|
20230927,171300,500972085,2260,2260,2260,2260,0
|
|
20230927,171200,500972085,2260,2260,2260,2260,0
|
|
20230927,171100,500972085,2260,2260,2260,2260,0
|
|
20230927,171000,500972085,2260,2260,2260,2260,0
|
|
20230927,170900,500972085,2260,2260,2260,2260,0
|
|
20230927,170800,500972085,2260,2260,2260,2260,0
|
|
20230927,170700,500972085,2260,2260,2260,2260,0
|
|
20230927,170600,500972085,2260,2260,2260,2260,0
|
|
20230927,170500,500972085,2260,2260,2260,2260,0
|
|
20230927,170400,500972085,2260,2260,2260,2260,0
|
|
20230927,170300,500972085,2260,2260,2260,2260,0
|
|
20230927,170200,500972085,2260,2260,2260,2260,0
|
|
20230927,170100,500972085,2260,2260,2260,2260,0
|
|
20230927,170000,500972085,2260,2260,2260,2260,0
|
|
20230927,165900,500972085,2260,2260,2260,2260,0
|
|
20230927,165800,500972085,2260,2260,2260,2260,0
|
|
20230927,165700,500972085,2260,2260,2260,2260,0
|
|
20230927,165600,500972085,2260,2260,2260,2260,0
|
|
20230927,165500,500972085,2260,2260,2260,2260,0
|
|
20230927,165400,500972085,2260,2260,2260,2260,0
|
|
20230927,165300,500972085,2260,2260,2260,2260,0
|
|
20230927,165200,500972085,2260,2260,2260,2260,0
|
|
20230927,165100,500972085,2260,2260,2260,2260,0
|
|
20230927,165000,500972085,2260,2260,2260,2260,0
|
|
20230927,164900,500972085,2260,2260,2260,2260,0
|
|
20230927,164800,500972085,2260,2260,2260,2260,0
|
|
20230927,164700,500972085,2260,2260,2260,2260,13113
|
|
20230927,164600,500972085,2260,2260,2260,2260,0
|
|
20230927,164500,500972085,2260,2260,2260,2260,0
|
|
20230927,164400,500972085,2260,2260,2260,2260,0
|
|
20230927,164300,500972085,2260,2260,2260,2260,0
|
|
20230927,164200,500972085,2260,2260,2260,2260,0
|
|
20230927,164100,500972085,2260,2260,2260,2260,0
|
|
20230927,164000,500972085,2260,2260,2260,2260,0
|
|
20230927,163900,500972085,2260,2260,2260,2260,0
|
|
20230927,163800,500972085,2260,2260,2260,2260,0
|
|
20230927,163700,500972085,2260,2260,2260,2260,0
|
|
20230927,163600,500972085,2260,2260,2260,2260,0
|
|
20230927,163500,500972085,2260,2260,2260,2260,0
|
|
20230927,163400,500972085,2260,2260,2260,2260,0
|
|
20230927,163300,500972085,2260,2260,2260,2260,0
|
|
20230927,163200,500972085,2260,2260,2260,2260,0
|
|
20230927,163100,500972085,2260,2260,2260,2260,0
|
|
20230927,163000,500972085,2260,2260,2260,2260,0
|
|
20230927,162900,500972085,2260,2260,2260,2260,0
|
|
20230927,162800,500972085,2260,2260,2260,2260,0
|
|
20230927,162700,500972085,2260,2260,2260,2260,0
|
|
20230927,162600,500972085,2260,2260,2260,2260,0
|
|
20230927,162500,500972085,2260,2260,2260,2260,0
|
|
20230927,162400,500972085,2260,2260,2260,2260,0
|
|
20230927,162300,500972085,2260,2260,2260,2260,0
|
|
20230927,162200,500972085,2260,2260,2260,2260,0
|
|
20230927,162100,500972085,2260,2260,2260,2260,0
|
|
20230927,162000,500972085,2260,2260,2260,2260,0
|
|
20230927,161900,500972085,2260,2260,2260,2260,0
|
|
20230927,161800,500972085,2260,2260,2260,2260,0
|
|
20230927,161700,500972085,2260,2260,2260,2260,13113
|
|
20230927,161600,500972085,2260,2260,2260,2260,0
|
|
20230927,161500,500972085,2260,2260,2260,2260,0
|
|
20230927,161400,500972085,2260,2260,2260,2260,0
|
|
20230927,161300,500972085,2260,2260,2260,2260,0
|
|
20230927,161200,500972085,2260,2260,2260,2260,0
|
|
20230927,161100,500972085,2260,2260,2260,2260,0
|
|
20230927,161000,500972085,2260,2260,2260,2260,0
|
|
20230927,160900,500972085,2260,2260,2260,2260,0
|
|
20230927,160800,500972085,2260,2260,2260,2260,0
|
|
20230927,160700,500972085,2260,2260,2260,2260,0
|
|
20230927,160600,500972085,2260,2260,2260,2260,0
|
|
20230927,160500,500972085,2260,2260,2260,2260,0
|
|
20230927,160400,500972085,2260,2260,2260,2260,0
|
|
20230927,160300,500972085,2260,2260,2260,2260,0
|
|
20230927,160200,500972085,2260,2260,2260,2260,0
|
|
20230927,160100,500972085,2260,2260,2260,2260,0
|
|
20230927,160000,500972085,2260,2260,2260,2260,0
|
|
20230927,155900,500972085,2260,2260,2260,2260,0
|
|
20230927,155800,500972085,2260,2260,2260,2260,0
|
|
20230927,155700,500972085,2260,2260,2260,2260,0
|
|
20230927,155600,500972085,2260,2260,2260,2260,0
|
|
20230927,155500,500972085,2260,2260,2260,2260,0
|
|
20230927,155400,500972085,2260,2260,2260,2260,0
|
|
20230927,155300,500972085,2260,2260,2260,2260,0
|
|
20230927,155200,500972085,2260,2260,2260,2260,0
|
|
20230927,155100,500972085,2260,2260,2260,2260,0
|
|
20230927,155000,500972085,2260,2260,2260,2260,0
|
|
20230927,154900,500972085,2260,2260,2260,2260,0
|
|
20230927,154800,500972085,2260,2260,2260,2260,0
|
|
20230927,154700,500972085,2260,2260,2260,2260,13113
|
|
20230927,154600,500972085,2260,2260,2260,2260,0
|
|
20230927,154500,500972085,2260,2260,2260,2260,0
|
|
20230927,154400,500972085,2260,2260,2260,2260,0
|
|
20230927,154300,500972085,2260,2260,2260,2260,0
|
|
20230927,154200,500972085,2260,2260,2260,2260,0
|
|
20230927,154100,500972085,2260,2260,2260,2260,0
|
|
20230927,154000,500972085,2260,2260,2260,2260,0
|
|
20230927,153900,500972085,2260,2260,2260,2260,0
|
|
20230927,153800,500972085,2260,2260,2260,2260,0
|
|
20230927,153700,500972085,2260,2260,2260,2260,0
|
|
20230927,153600,500972085,2260,2260,2260,2260,0
|
|
20230927,153500,500972085,2260,2260,2260,2260,0
|
|
20230927,153400,500972085,2260,2260,2260,2260,0
|
|
20230927,153300,500972085,2260,2260,2260,2260,0
|
|
20230927,153200,500972085,2260,2260,2260,2260,0
|
|
20230927,153100,500972085,2260,2260,2260,2260,0
|
|
20230927,153000,500972085,2260,2260,2260,2260,13113
|
|
20230927,152900,471336705,2265,2265,2265,2265,0
|
|
20230927,152800,471336705,2265,2265,2265,2265,0
|
|
20230927,152700,471336705,2265,2265,2265,2265,0
|
|
20230927,152600,471336705,2265,2265,2265,2265,0
|
|
20230927,152500,471336705,2265,2265,2265,2265,0
|
|
20230927,152400,471336705,2265,2265,2265,2265,0
|
|
20230927,152300,471336705,2265,2265,2265,2265,0
|
|
20230927,152200,471336705,2265,2265,2265,2265,0
|
|
20230927,152100,471336705,2265,2265,2265,2265,0
|
|
20230927,152000,471336705,2265,2265,2265,2265,0
|
|
20230927,151900,471336705,2265,2265,2265,2265,4049
|
|
20230927,151800,462165720,2260,2265,2265,2260,2570
|
|
20230927,151700,456348325,2265,2265,2265,2260,2151
|
|
20230927,151600,451479115,2265,2265,2265,2265,178
|
|
20230927,151500,451075945,2265,2265,2265,2260,1636
|
|
20230927,151400,447370470,2265,2265,2265,2265,1544
|
|
20230927,151300,443873310,2265,2265,2265,2265,126
|
|
20230927,151200,443587920,2265,2265,2265,2260,766
|
|
20230927,151100,441855075,2260,2260,2260,2255,10153
|
|
20230927,151000,418921895,2255,2260,2260,2255,444
|
|
20230927,150900,417919205,2260,2260,2260,2260,58
|
|
20230927,150800,417788125,2260,2260,2260,2260,1923
|
|
20230927,150700,413442145,2260,2260,2260,2260,31
|
|
20230927,150600,413372085,2260,2260,2260,2255,364
|
|
20230927,150500,412551010,2260,2260,2260,2260,23
|
|
20230927,150400,412499030,2255,2260,2260,2255,371
|
|
20230927,150300,411660920,2260,2260,2260,2255,354
|
|
20230927,150200,410862385,2260,2260,2260,2260,746
|
|
20230927,150100,409176425,2260,2260,2260,2260,102
|
|
20230927,150000,408945905,2260,2255,2260,2255,333
|
|
20230927,145900,408194180,2260,2260,2260,2260,2
|
|
20230927,145800,408189660,2260,2260,2260,2260,106
|
|
20230927,145700,407950100,2260,2260,2260,2260,32
|
|
20230927,145600,407877780,2260,2260,2260,2260,210
|
|
20230927,145500,407403180,2260,2260,2260,2260,52
|
|
20230927,145400,407285660,2260,2265,2265,2260,2
|
|
20230927,145300,407281135,2265,2265,2265,2255,76
|
|
20230927,145200,407109615,2255,2260,2260,2255,390
|
|
20230927,145100,406228535,2260,2265,2265,2250,3024
|
|
20230927,145000,399421550,2265,2260,2265,2260,12
|
|
20230927,144900,399394400,2265,2265,2265,2265,3
|
|
20230927,144800,399387605,2265,2265,2265,2260,18
|
|
20230927,144700,399346885,2265,2265,2265,2265,60
|
|
20230927,144600,399210985,2265,2265,2265,2265,1007
|
|
20230927,144500,396930130,2265,2265,2265,2260,41
|
|
20230927,144400,396837380,2265,2255,2265,2255,600
|
|
20230927,144300,395484350,2255,2255,2255,2250,117
|
|
20230927,144200,395220540,2255,2255,2255,2255,1222
|
|
20230927,144100,392464930,2255,2255,2255,2255,2377
|
|
20230927,144000,387104795,2255,2255,2255,2250,24
|
|
20230927,143900,387050760,2255,2255,2255,2250,616
|
|
20230927,143800,385664680,2255,2255,2255,2250,1164
|
|
20230927,143700,383041115,2255,2255,2255,2250,493
|
|
20230927,143600,381931310,2255,2255,2255,2255,603
|
|
20230927,143500,380571545,2255,2260,2260,2255,2276
|
|
20230927,143400,375438620,2260,2260,2260,2260,58
|
|
20230927,143300,375307540,2260,2260,2260,2260,2
|
|
20230927,143200,375303020,2260,2260,2260,2260,106
|
|
20230927,143100,375063460,2260,2265,2265,2260,2163
|
|
20230927,143000,370170280,2265,2265,2265,2260,17
|
|
20230927,142900,370131810,2265,2265,2265,2265,3
|
|
20230927,142800,370125015,2265,2265,2265,2265,6
|
|
20230927,142700,370111425,2265,2265,2265,2265,22
|
|
20230927,142600,370061595,2265,2265,2265,2265,0
|
|
20230927,142500,370061595,2265,2265,2265,2265,20
|
|
20230927,142400,370016295,2265,2265,2265,2265,25
|
|
20230927,142300,369959670,2265,2265,2265,2265,0
|
|
20230927,142200,369959670,2265,2260,2265,2260,61
|
|
20230927,142100,369821760,2260,2265,2265,2260,317
|
|
20230927,142000,369105320,2265,2265,2265,2260,77
|
|
20230927,141900,368930970,2265,2260,2265,2255,425
|
|
20230927,141800,367972275,2260,2260,2260,2260,5
|
|
20230927,141700,367960975,2260,2260,2260,2260,21
|
|
20230927,141600,367913515,2260,2260,2260,2255,2098
|
|
20230927,141500,363181280,2260,2260,2260,2260,15
|
|
20230927,141400,363147380,2260,2260,2260,2260,52
|
|
20230927,141300,363029860,2260,2260,2260,2260,46
|
|
20230927,141200,362925900,2260,2260,2260,2260,0
|
|
20230927,141100,362925900,2260,2260,2260,2260,0
|
|
20230927,141000,362925900,2260,2260,2260,2260,1331
|
|
20230927,140900,359917840,2260,2260,2260,2260,0
|
|
20230927,140800,359917840,2260,2260,2260,2260,10
|
|
20230927,140700,359895240,2260,2260,2260,2260,9
|
|
20230927,140600,359874900,2260,2260,2260,2255,406
|
|
20230927,140500,358957740,2260,2260,2260,2260,105
|
|
20230927,140400,358720440,2260,2260,2260,2260,0
|
|
20230927,140300,358720440,2260,2260,2260,2260,2
|
|
20230927,140200,358715920,2260,2260,2260,2260,0
|
|
20230927,140100,358715920,2260,2260,2260,2260,22
|
|
20230927,140000,358666200,2260,2260,2260,2255,364
|
|
20230927,135900,357844710,2260,2260,2260,2260,51
|
|
20230927,135800,357729450,2260,2260,2260,2255,305
|
|
20230927,135700,357040785,2255,2255,2255,2255,385
|
|
20230927,135600,356172610,2260,2260,2260,2260,2205
|
|
20230927,135500,351189310,2260,2260,2260,2260,353
|
|
20230927,135400,350391530,2260,2260,2260,2260,8
|
|
20230927,135300,350373450,2255,2260,2260,2255,321
|
|
20230927,135200,349649565,2260,2260,2260,2260,323
|
|
20230927,135100,348919585,2260,2260,2260,2260,3
|
|
20230927,135000,348912805,2260,2260,2260,2260,2
|
|
20230927,134900,348908285,2265,2265,2265,2265,0
|
|
20230927,134800,348908285,2265,2260,2265,2260,176
|
|
20230927,134700,348510510,2260,2265,2265,2260,5044
|
|
20230927,134600,337085990,2260,2260,2260,2260,0
|
|
20230927,134500,337085990,2260,2265,2265,2260,7
|
|
20230927,134400,337070165,2265,2260,2265,2260,225
|
|
20230927,134300,336561655,2260,2260,2260,2260,1681
|
|
20230927,134200,332762595,2260,2260,2260,2260,2
|
|
20230927,134100,332758075,2260,2260,2260,2260,0
|
|
20230927,134000,332758075,2260,2260,2260,2260,0
|
|
20230927,133900,332758075,2260,2265,2265,2250,15695
|
|
20230927,133800,297420635,2260,2260,2260,2260,577
|
|
20230927,133700,296116615,2260,2265,2270,2260,1270
|
|
20230927,133600,293244335,2270,2265,2270,2265,277
|
|
20230927,133500,292616850,2270,2270,2270,2270,5533
|
|
20230927,133400,280056940,2270,2270,2270,2270,10
|
|
20230927,133300,280034240,2265,2265,2265,2265,252
|
|
20230927,133200,279463460,2270,2270,2270,2270,7
|
|
20230927,133100,279447570,2270,2270,2270,2270,23
|
|
20230927,133000,279395360,2270,2265,2270,2265,14
|
|
20230927,132900,279363615,2265,2265,2265,2265,325
|
|
20230927,132800,278627490,2270,2270,2270,2265,5115
|
|
20230927,132700,267016805,2265,2265,2265,2265,3462
|
|
20230927,132600,259175375,2265,2265,2265,2265,0
|
|
20230927,132500,259175375,2265,2265,2265,2265,7
|
|
20230927,132400,259159520,2265,2265,2265,2265,0
|
|
20230927,132300,259159520,2265,2265,2265,2265,12
|
|
20230927,132200,259132340,2265,2265,2265,2265,11
|
|
20230927,132100,259107425,2265,2265,2265,2265,12
|
|
20230927,132000,259080245,2265,2265,2265,2265,300
|
|
20230927,131900,258400745,2265,2265,2265,2265,403
|
|
20230927,131800,257487950,2265,2265,2265,2265,2
|
|
20230927,131700,257483420,2265,2265,2265,2265,0
|
|
20230927,131600,257483420,2265,2265,2265,2265,2
|
|
20230927,131500,257478890,2260,2265,2265,2260,317
|
|
20230927,131400,256762395,2265,2265,2265,2265,25
|
|
20230927,131300,256705770,2265,2265,2265,2265,2
|
|
20230927,131200,256701240,2260,2260,2260,2260,0
|
|
20230927,131100,256701240,2260,2260,2260,2260,1501
|
|
20230927,131000,253308980,2260,2260,2260,2260,1811
|
|
20230927,130900,249216120,2260,2260,2260,2260,86
|
|
20230927,130800,249021760,2260,2260,2260,2260,203
|
|
20230927,130700,248562980,2260,2260,2260,2260,1
|
|
20230927,130600,248560720,2260,2260,2260,2260,2
|
|
20230927,130500,248556200,2260,2260,2260,2260,119
|
|
20230927,130400,248287260,2260,2260,2260,2260,2
|
|
20230927,130300,248282740,2260,2260,2260,2260,65
|
|
20230927,130200,248135840,2255,2260,2260,2255,312
|
|
20230927,130100,247432020,2260,2260,2260,2260,10
|
|
20230927,130000,247409420,2260,2255,2260,2255,1106
|
|
20230927,125900,244915365,2260,2260,2260,2260,2
|
|
20230927,125800,244910845,2260,2260,2260,2260,0
|
|
20230927,125700,244910845,2260,2260,2260,2260,255
|
|
20230927,125600,244334545,2265,2265,2265,2265,0
|
|
20230927,125500,244334545,2265,2265,2265,2265,2
|
|
20230927,125400,244330015,2265,2265,2265,2265,0
|
|
20230927,125300,244330015,2265,2265,2265,2265,0
|
|
20230927,125200,244330015,2265,2265,2265,2265,24
|
|
20230927,125100,244275655,2265,2265,2265,2265,0
|
|
20230927,125000,244275655,2265,2265,2265,2265,22
|
|
20230927,124900,244225825,2265,2265,2265,2265,1
|
|
20230927,124800,244223560,2265,2265,2265,2265,0
|
|
20230927,124700,244223560,2265,2265,2265,2265,2
|
|
20230927,124600,244219030,2255,2260,2260,2255,1000
|
|
20230927,124500,241963435,2265,2265,2265,2265,3
|
|
20230927,124400,241956640,2265,2265,2265,2265,15
|
|
20230927,124300,241922665,2265,2265,2265,2265,2
|
|
20230927,124200,241918135,2260,2260,2260,2260,0
|
|
20230927,124100,241918135,2260,2260,2260,2260,200
|
|
20230927,124000,241466135,2265,2265,2265,2265,7
|
|
20230927,123900,241450280,2255,2260,2260,2255,489
|
|
20230927,123800,240347500,2265,2265,2265,2265,3
|
|
20230927,123700,240340705,2260,2260,2260,2260,429
|
|
20230927,123600,239371165,2270,2265,2270,2265,3003
|
|
20230927,123500,232569365,2260,2260,2260,2260,90
|
|
20230927,123400,232365965,2260,2260,2260,2260,545
|
|
20230927,123300,231134265,2265,2265,2265,2265,2
|
|
20230927,123200,231129735,2265,2265,2265,2265,0
|
|
20230927,123100,231129735,2265,2265,2265,2265,22
|
|
20230927,123000,231079905,2265,2265,2265,2265,8
|
|
20230927,122900,231061785,2265,2265,2265,2265,1
|
|
20230927,122800,231059520,2265,2265,2265,2265,151
|
|
20230927,122700,230717505,2265,2265,2265,2265,46
|
|
20230927,122600,230613315,2265,2265,2265,2265,2
|
|
20230927,122500,230608785,2265,2265,2265,2265,0
|
|
20230927,122400,230608785,2265,2265,2265,2265,76
|
|
20230927,122300,230436645,2260,2260,2260,2260,853
|
|
20230927,122200,228508865,2260,2260,2260,2260,7763
|
|
20230927,122100,210964485,2260,2255,2260,2255,89
|
|
20230927,122000,210763395,2260,2260,2260,2260,11
|
|
20230927,121900,210738535,2260,2260,2260,2260,10
|
|
20230927,121800,210715935,2260,2260,2260,2260,0
|
|
20230927,121700,210715935,2260,2260,2260,2260,105
|
|
20230927,121600,210478635,2260,2260,2260,2260,3
|
|
20230927,121500,210471855,2260,2260,2260,2260,70
|
|
20230927,121400,210313655,2260,2260,2260,2260,57
|
|
20230927,121300,210184835,2260,2255,2260,2255,401
|
|
20230927,121200,209279640,2260,2260,2260,2260,826
|
|
20230927,121100,207412880,2260,2255,2260,2255,513
|
|
20230927,121000,206256000,2260,2255,2260,2255,6
|
|
20230927,120900,206242455,2260,2260,2260,2260,7
|
|
20230927,120800,206226635,2255,2255,2255,2255,45
|
|
20230927,120700,206125160,2260,2260,2260,2260,277
|
|
20230927,120600,205499140,2255,2255,2255,2255,213
|
|
20230927,120500,205018825,2260,2260,2260,2260,4
|
|
20230927,120400,205009785,2260,2260,2260,2260,0
|
|
20230927,120300,205009785,2260,2260,2260,2260,2
|
|
20230927,120200,205005265,2260,2260,2260,2260,1
|
|
20230927,120100,205003005,2255,2260,2260,2255,1199
|
|
20230927,120000,202299255,2260,2255,2260,2255,52
|
|
20230927,115900,202181985,2260,2260,2260,2260,0
|
|
20230927,115800,202181985,2260,2260,2260,2260,2
|
|
20230927,115700,202177465,2255,2255,2255,2255,303
|
|
20230927,115600,201494200,2260,2260,2260,2260,2
|
|
20230927,115500,201489680,2260,2255,2260,2255,89
|
|
20230927,115400,201288960,2260,2260,2260,2260,5
|
|
20230927,115300,201277660,2260,2260,2260,2260,15
|
|
20230927,115200,201243760,2260,2260,2260,2260,0
|
|
20230927,115100,201243760,2260,2260,2260,2260,7
|
|
20230927,115000,201227940,2260,2260,2260,2260,0
|
|
20230927,114900,201227940,2260,2260,2260,2260,733
|
|
20230927,114800,199571360,2260,2260,2260,2260,108
|
|
20230927,114700,199327280,2260,2260,2260,2260,0
|
|
20230927,114600,199327280,2260,2260,2260,2260,7
|
|
20230927,114500,199311460,2260,2260,2260,2260,1
|
|
20230927,114400,199309200,2260,2260,2260,2260,2
|
|
20230927,114300,199304680,2260,2260,2260,2260,50
|
|
20230927,114200,199191680,2260,2260,2260,2260,2
|
|
20230927,114100,199187160,2260,2260,2260,2260,1
|
|
20230927,114000,199184900,2260,2260,2260,2260,4
|
|
20230927,113900,199175860,2260,2260,2260,2260,2
|
|
20230927,113800,199171340,2260,2260,2260,2260,20
|
|
20230927,113700,199126140,2260,2265,2265,2260,623
|
|
20230927,113600,197718000,2265,2265,2265,2265,110
|
|
20230927,113500,197468850,2265,2265,2265,2265,0
|
|
20230927,113400,197468850,2265,2265,2265,2265,2
|
|
20230927,113300,197464320,2265,2260,2265,2260,1304
|
|
20230927,113200,194517265,2260,2260,2260,2260,10
|
|
20230927,113100,194494665,2260,2260,2260,2260,4
|
|
20230927,113000,194485625,2260,2260,2260,2255,30
|
|
20230927,112900,194417955,2255,2255,2255,2255,504
|
|
20230927,112800,193281435,2255,2260,2260,2255,8
|
|
20230927,112700,193263375,2260,2260,2260,2260,4
|
|
20230927,112600,193254335,2260,2260,2260,2260,1
|
|
20230927,112500,193252075,2255,2260,2260,2255,107
|
|
20230927,112400,193010755,2260,2260,2260,2260,100
|
|
20230927,112300,192784755,2260,2260,2260,2260,209
|
|
20230927,112200,192312415,2255,2255,2255,2255,0
|
|
20230927,112100,192312415,2255,2255,2255,2255,0
|
|
20230927,112000,192312415,2255,2255,2255,2255,0
|
|
20230927,111900,192312415,2255,2255,2255,2255,0
|
|
20230927,111800,192312415,2255,2255,2255,2255,191
|
|
20230927,111700,191881710,2255,2255,2255,2255,0
|
|
20230927,111600,191881710,2255,2260,2260,2255,300
|
|
20230927,111500,191204610,2260,2260,2260,2260,1100
|
|
20230927,111400,188718610,2260,2260,2260,2260,1050
|
|
20230927,111300,186345610,2260,2260,2260,2260,10
|
|
20230927,111200,186323010,2260,2260,2260,2260,0
|
|
20230927,111100,186323010,2260,2260,2260,2260,37
|
|
20230927,111000,186239390,2250,2250,2250,2250,0
|
|
20230927,110900,186239390,2250,2260,2260,2250,365
|
|
20230927,110800,185417770,2250,2255,2255,2250,781
|
|
20230927,110700,183656840,2260,2260,2260,2260,2
|
|
20230927,110600,183652320,2260,2260,2260,2260,0
|
|
20230927,110500,183652320,2260,2260,2260,2255,1006
|
|
20230927,110400,181383760,2255,2255,2255,2255,18
|
|
20230927,110300,181343170,2255,2255,2255,2255,1566
|
|
20230927,110200,177811840,2255,2255,2255,2255,20
|
|
20230927,110100,177766740,2255,2255,2255,2250,34
|
|
20230927,110000,177690180,2250,2250,2250,2250,1986
|
|
20230927,105900,173221680,2250,2250,2255,2250,847
|
|
20230927,105800,171315375,2250,2250,2250,2250,0
|
|
20230927,105700,171315375,2250,2255,2255,2250,132
|
|
20230927,105600,171017745,2250,2255,2255,2250,666
|
|
20230927,105500,169519235,2255,2250,2255,2250,105
|
|
20230927,105400,169282960,2255,2255,2255,2250,1324
|
|
20230927,105300,166298945,2255,2255,2255,2255,2198
|
|
20230927,105200,161342455,2260,2260,2260,2260,0
|
|
20230927,105100,161342455,2260,2260,2260,2260,135
|
|
20230927,105000,161037355,2260,2260,2260,2260,5
|
|
20230927,104900,161026055,2260,2255,2260,2255,102
|
|
20230927,104800,160796035,2255,2255,2255,2255,3647
|
|
20230927,104700,152572050,2250,2250,2250,2250,0
|
|
20230927,104600,152572050,2250,2255,2255,2250,15
|
|
20230927,104500,152538280,2255,2255,2255,2255,10
|
|
20230927,104400,152515730,2255,2255,2255,2255,106
|
|
20230927,104300,152276700,2255,2255,2255,2255,3
|
|
20230927,104200,152269935,2255,2255,2255,2255,512
|
|
20230927,104100,151115375,2255,2255,2255,2255,191
|
|
20230927,104000,150684670,2255,2255,2255,2255,119
|
|
20230927,103900,150416325,2255,2255,2255,2255,30
|
|
20230927,103800,150348675,2255,2255,2255,2255,21
|
|
20230927,103700,150301320,2250,2255,2255,2250,4081
|
|
20230927,103600,141118470,2260,2260,2260,2260,0
|
|
20230927,103500,141118470,2260,2260,2260,2260,101
|
|
20230927,103400,140890210,2260,2260,2260,2260,2
|
|
20230927,103300,140885690,2260,2260,2260,2260,0
|
|
20230927,103200,140885690,2260,2265,2265,2260,429
|
|
20230927,103100,139916135,2265,2265,2265,2265,2000
|
|
20230927,103000,135386135,2270,2270,2270,2270,5
|
|
20230927,102900,135374785,2265,2275,2275,2265,253
|
|
20230927,102800,134801215,2275,2270,2275,2270,476
|
|
20230927,102700,133720535,2275,2275,2275,2270,649
|
|
20230927,102600,132244065,2270,2275,2275,2270,102
|
|
20230927,102500,132012020,2275,2265,2275,2265,18
|
|
20230927,102400,131971230,2260,2260,2260,2260,599
|
|
20230927,102300,130617490,2260,2260,2260,2260,1
|
|
20230927,102200,130615230,2245,2250,2255,2245,5874
|
|
20230927,102100,117399155,2245,2245,2245,2245,165
|
|
20230927,102000,117028730,2250,2250,2250,2245,341
|
|
20230927,101900,116261525,2250,2250,2250,2250,84
|
|
20230927,101800,116072525,2245,2245,2245,2245,5
|
|
20230927,101700,116061300,2245,2250,2250,2245,91
|
|
20230927,101600,115856555,2250,2250,2250,2250,66
|
|
20230927,101500,115708055,2245,2250,2250,2245,8879
|
|
20230927,101400,95731390,2255,2255,2255,2255,0
|
|
20230927,101300,95731390,2255,2255,2255,2255,0
|
|
20230927,101200,95731390,2255,2255,2255,2255,1460
|
|
20230927,101100,92439090,2255,2255,2255,2255,100
|
|
20230927,101000,92213590,2255,2255,2255,2255,829
|
|
20230927,100900,90344195,2260,2260,2260,2260,100
|
|
20230927,100800,90118195,2255,2255,2255,2255,0
|
|
20230927,100700,90118195,2255,2255,2255,2255,440
|
|
20230927,100600,89125995,2255,2260,2260,2255,33
|
|
20230927,100500,89051475,2265,2265,2265,2265,0
|
|
20230927,100400,89051475,2265,2260,2265,2255,2166
|
|
20230927,100300,84164685,2265,2265,2265,2265,6
|
|
20230927,100200,84151095,2265,2265,2265,2265,14
|
|
20230927,100100,84119385,2265,2265,2265,2265,5
|
|
20230927,100000,84108060,2265,2265,2265,2265,990
|
|
20230927,095900,81865710,2265,2265,2265,2265,1280
|
|
20230927,095800,78966510,2265,2265,2265,2265,50
|
|
20230927,095700,78853260,2265,2265,2265,2265,21
|
|
20230927,095600,78805695,2265,2265,2265,2265,10
|
|
20230927,095500,78783045,2265,2265,2265,2265,221
|
|
20230927,095400,78282480,2265,2265,2265,2265,10
|
|
20230927,095300,78259830,2265,2265,2265,2265,101
|
|
20230927,095200,78031065,2265,2260,2265,2260,1003
|
|
20230927,095100,75764260,2265,2265,2265,2265,1018
|
|
20230927,095000,73458490,2260,2265,2265,2260,42
|
|
20230927,094900,73363395,2265,2260,2265,2260,53
|
|
20230927,094800,73243600,2260,2265,2265,2260,220
|
|
20230927,094700,72745800,2260,2265,2265,2260,5
|
|
20230927,094600,72734495,2260,2260,2260,2260,35
|
|
20230927,094500,72655395,2265,2265,2265,2265,406
|
|
20230927,094400,71735805,2265,2265,2265,2265,159
|
|
20230927,094300,71375670,2265,2265,2265,2265,19
|
|
20230927,094200,71332635,2265,2265,2265,2265,20
|
|
20230927,094100,71287335,2265,2265,2265,2265,7
|
|
20230927,094000,71271480,2265,2265,2265,2265,27
|
|
20230927,093900,71210325,2260,2260,2260,2260,3
|
|
20230927,093800,71203545,2265,2265,2265,2260,2066
|
|
20230927,093700,66534340,2265,2265,2265,2265,49
|
|
20230927,093600,66423355,2265,2265,2265,2265,10
|
|
20230927,093500,66400705,2265,2265,2265,2265,1
|
|
20230927,093400,66398440,2260,2260,2260,2260,0
|
|
20230927,093300,66398440,2260,2260,2265,2260,70
|
|
20230927,093200,66239940,2265,2265,2265,2260,52
|
|
20230927,093100,66122165,2265,2265,2265,2265,41
|
|
20230927,093000,66029300,2265,2265,2265,2265,105
|
|
20230927,092900,65791475,2260,2260,2260,2260,100
|
|
20230927,092800,65565475,2265,2265,2265,2265,100
|
|
20230927,092700,65338975,2265,2265,2265,2265,44
|
|
20230927,092600,65239315,2265,2265,2265,2265,862
|
|
20230927,092500,63286885,2275,2270,2275,2270,6284
|
|
20230927,092400,48991025,2270,2275,2275,2270,445
|
|
20230927,092300,47980855,2275,2275,2275,2275,0
|
|
20230927,092200,47980855,2275,2280,2280,2270,494
|
|
20230927,092100,46859445,2275,2275,2275,2275,3996
|
|
20230927,092000,37768545,2280,2280,2280,2280,10
|
|
20230927,091900,37745745,2275,2270,2275,2270,939
|
|
20230927,091800,35610570,2270,2270,2270,2270,78
|
|
20230927,091700,35433510,2270,2270,2270,2270,46
|
|
20230927,091600,35329090,2270,2270,2270,2270,2030
|
|
20230927,091500,30720990,2270,2270,2270,2270,2
|
|
20230927,091400,30716450,2270,2270,2270,2270,0
|
|
20230927,091300,30716450,2270,2265,2270,2260,78
|
|
20230927,091200,30539750,2260,2260,2265,2260,1001
|
|
20230927,091100,28277455,2260,2260,2260,2260,0
|
|
20230927,091000,28277455,2260,2270,2270,2260,928
|
|
20230927,090900,26178285,2270,2270,2270,2270,6
|
|
20230927,090800,26164665,2260,2260,2260,2260,12
|
|
20230927,090700,26137545,2260,2260,2260,2260,50
|
|
20230927,090600,26024545,2260,2260,2260,2260,18
|
|
20230927,090500,25983865,2260,2260,2260,2260,0
|
|
20230927,090400,25983865,2260,2255,2260,2255,363
|
|
20230927,090300,25164560,2255,2255,2255,2225,3463
|
|
20230927,090200,17403335,2250,2260,2260,2220,1923
|
|
20230927,090100,13115135,2260,2265,2265,2260,166
|
|
20230927,090000,12739275,2265,2270,2270,2265,5607
|