620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191700,672218110,2250,2250,2250,2250,4249
|
|
20230926,191600,672218110,2250,2250,2250,2250,0
|
|
20230926,191500,672218110,2250,2250,2250,2250,0
|
|
20230926,191400,672218110,2250,2250,2250,2250,0
|
|
20230926,191300,672218110,2250,2250,2250,2250,0
|
|
20230926,191200,672218110,2250,2250,2250,2250,0
|
|
20230926,191100,672218110,2250,2250,2250,2250,0
|
|
20230926,191000,672218110,2250,2250,2250,2250,0
|
|
20230926,190900,672218110,2250,2250,2250,2250,0
|
|
20230926,190800,672218110,2250,2250,2250,2250,0
|
|
20230926,190700,672218110,2250,2250,2250,2250,0
|
|
20230926,190600,672218110,2250,2250,2250,2250,0
|
|
20230926,190500,672218110,2250,2250,2250,2250,0
|
|
20230926,190400,672218110,2250,2250,2250,2250,0
|
|
20230926,190300,672218110,2250,2250,2250,2250,0
|
|
20230926,190200,672218110,2250,2250,2250,2250,0
|
|
20230926,190100,672218110,2250,2250,2250,2250,0
|
|
20230926,190000,672218110,2250,2250,2250,2250,0
|
|
20230926,185900,672218110,2250,2250,2250,2250,0
|
|
20230926,185800,672218110,2250,2250,2250,2250,0
|
|
20230926,185700,672218110,2250,2250,2250,2250,0
|
|
20230926,185600,672218110,2250,2250,2250,2250,0
|
|
20230926,185500,672218110,2250,2250,2250,2250,0
|
|
20230926,185400,672218110,2250,2250,2250,2250,0
|
|
20230926,185300,672218110,2250,2250,2250,2250,0
|
|
20230926,185200,672218110,2250,2250,2250,2250,0
|
|
20230926,185100,672218110,2250,2250,2250,2250,0
|
|
20230926,185000,672218110,2250,2250,2250,2250,0
|
|
20230926,184900,672218110,2250,2250,2250,2250,0
|
|
20230926,184800,672218110,2250,2250,2250,2250,0
|
|
20230926,184700,672218110,2250,2250,2250,2250,4249
|
|
20230926,184600,672218110,2250,2250,2250,2250,0
|
|
20230926,184500,672218110,2250,2250,2250,2250,0
|
|
20230926,184400,672218110,2250,2250,2250,2250,0
|
|
20230926,184300,672218110,2250,2250,2250,2250,0
|
|
20230926,184200,672218110,2250,2250,2250,2250,0
|
|
20230926,184100,672218110,2250,2250,2250,2250,0
|
|
20230926,184000,672218110,2250,2250,2250,2250,0
|
|
20230926,183900,672218110,2250,2250,2250,2250,0
|
|
20230926,183800,672218110,2250,2250,2250,2250,0
|
|
20230926,183700,672218110,2250,2250,2250,2250,0
|
|
20230926,183600,672218110,2250,2250,2250,2250,0
|
|
20230926,183500,672218110,2250,2250,2250,2250,0
|
|
20230926,183400,672218110,2250,2250,2250,2250,0
|
|
20230926,183300,672218110,2250,2250,2250,2250,0
|
|
20230926,183200,672218110,2250,2250,2250,2250,0
|
|
20230926,183100,672218110,2250,2250,2250,2250,0
|
|
20230926,183000,672218110,2250,2250,2250,2250,0
|
|
20230926,182900,672218110,2250,2250,2250,2250,0
|
|
20230926,182800,672218110,2250,2250,2250,2250,0
|
|
20230926,182700,672218110,2250,2250,2250,2250,0
|
|
20230926,182600,672218110,2250,2250,2250,2250,0
|
|
20230926,182500,672218110,2250,2250,2250,2250,0
|
|
20230926,182400,672218110,2250,2250,2250,2250,0
|
|
20230926,182300,672218110,2250,2250,2250,2250,0
|
|
20230926,182200,672218110,2250,2250,2250,2250,0
|
|
20230926,182100,672218110,2250,2250,2250,2250,0
|
|
20230926,182000,672218110,2250,2250,2250,2250,0
|
|
20230926,181900,672218110,2250,2250,2250,2250,0
|
|
20230926,181800,672218110,2250,2250,2250,2250,0
|
|
20230926,181700,672218110,2250,2250,2250,2250,4249
|
|
20230926,181600,672218110,2250,2250,2250,2250,0
|
|
20230926,181500,672218110,2250,2250,2250,2250,0
|
|
20230926,181400,672218110,2250,2250,2250,2250,0
|
|
20230926,181300,672218110,2250,2250,2250,2250,0
|
|
20230926,181200,672218110,2250,2250,2250,2250,0
|
|
20230926,181100,672218110,2250,2250,2250,2250,0
|
|
20230926,181000,672218110,2250,2250,2250,2250,0
|
|
20230926,180900,672218110,2250,2250,2250,2250,0
|
|
20230926,180800,672218110,2250,2250,2250,2250,0
|
|
20230926,180700,672218110,2250,2250,2250,2250,0
|
|
20230926,180600,672218110,2250,2250,2250,2250,0
|
|
20230926,180500,672218110,2250,2250,2250,2250,0
|
|
20230926,180400,672218110,2250,2250,2250,2250,0
|
|
20230926,180300,672218110,2250,2250,2250,2250,0
|
|
20230926,180200,672218110,2250,2250,2250,2250,0
|
|
20230926,180100,672218110,2250,2250,2250,2250,0
|
|
20230926,180000,672218110,2250,2250,2250,2250,0
|
|
20230926,175900,672218110,2250,2250,2250,2250,0
|
|
20230926,175800,672218110,2250,2250,2250,2250,0
|
|
20230926,175700,672218110,2250,2250,2250,2250,0
|
|
20230926,175600,672218110,2250,2250,2250,2250,0
|
|
20230926,175500,672218110,2250,2250,2250,2250,0
|
|
20230926,175400,672218110,2250,2250,2250,2250,0
|
|
20230926,175300,672218110,2250,2250,2250,2250,0
|
|
20230926,175200,672218110,2250,2250,2250,2250,0
|
|
20230926,175100,672218110,2250,2250,2250,2250,0
|
|
20230926,175000,672218110,2250,2250,2250,2250,0
|
|
20230926,174900,672218110,2250,2250,2250,2250,0
|
|
20230926,174800,672218110,2250,2250,2250,2250,0
|
|
20230926,174700,672218110,2250,2250,2250,2250,4249
|
|
20230926,174600,672218110,2250,2250,2250,2250,0
|
|
20230926,174500,672218110,2250,2250,2250,2250,0
|
|
20230926,174400,672218110,2250,2250,2250,2250,0
|
|
20230926,174300,672218110,2250,2250,2250,2250,0
|
|
20230926,174200,672218110,2250,2250,2250,2250,0
|
|
20230926,174100,672218110,2250,2250,2250,2250,0
|
|
20230926,174000,672218110,2250,2250,2250,2250,0
|
|
20230926,173900,672218110,2250,2250,2250,2250,0
|
|
20230926,173800,672218110,2250,2250,2250,2250,0
|
|
20230926,173700,672218110,2250,2250,2250,2250,0
|
|
20230926,173600,672218110,2250,2250,2250,2250,0
|
|
20230926,173500,672218110,2250,2250,2250,2250,0
|
|
20230926,173400,672218110,2250,2250,2250,2250,0
|
|
20230926,173300,672218110,2250,2250,2250,2250,0
|
|
20230926,173200,672218110,2250,2250,2250,2250,0
|
|
20230926,173100,672218110,2250,2250,2250,2250,0
|
|
20230926,173000,672218110,2250,2250,2250,2250,0
|
|
20230926,172900,672218110,2250,2250,2250,2250,0
|
|
20230926,172800,672218110,2250,2250,2250,2250,0
|
|
20230926,172700,672218110,2250,2250,2250,2250,0
|
|
20230926,172600,672218110,2250,2250,2250,2250,0
|
|
20230926,172500,672218110,2250,2250,2250,2250,0
|
|
20230926,172400,672218110,2250,2250,2250,2250,0
|
|
20230926,172300,672218110,2250,2250,2250,2250,0
|
|
20230926,172200,672218110,2250,2250,2250,2250,0
|
|
20230926,172100,672218110,2250,2250,2250,2250,0
|
|
20230926,172000,672218110,2250,2250,2250,2250,0
|
|
20230926,171900,672218110,2250,2250,2250,2250,0
|
|
20230926,171800,672218110,2250,2250,2250,2250,0
|
|
20230926,171700,672218110,2250,2250,2250,2250,4249
|
|
20230926,171600,672218110,2250,2250,2250,2250,0
|
|
20230926,171500,672218110,2250,2250,2250,2250,0
|
|
20230926,171400,672218110,2250,2250,2250,2250,0
|
|
20230926,171300,672218110,2250,2250,2250,2250,0
|
|
20230926,171200,672218110,2250,2250,2250,2250,0
|
|
20230926,171100,672218110,2250,2250,2250,2250,0
|
|
20230926,171000,672218110,2250,2250,2250,2250,0
|
|
20230926,170900,672218110,2250,2250,2250,2250,0
|
|
20230926,170800,672218110,2250,2250,2250,2250,0
|
|
20230926,170700,672218110,2250,2250,2250,2250,0
|
|
20230926,170600,672218110,2250,2250,2250,2250,0
|
|
20230926,170500,672218110,2250,2250,2250,2250,0
|
|
20230926,170400,672218110,2250,2250,2250,2250,0
|
|
20230926,170300,672218110,2250,2250,2250,2250,0
|
|
20230926,170200,672218110,2250,2250,2250,2250,0
|
|
20230926,170100,672218110,2250,2250,2250,2250,0
|
|
20230926,170000,672218110,2250,2250,2250,2250,0
|
|
20230926,165900,672218110,2250,2250,2250,2250,0
|
|
20230926,165800,672218110,2250,2250,2250,2250,0
|
|
20230926,165700,672218110,2250,2250,2250,2250,0
|
|
20230926,165600,672218110,2250,2250,2250,2250,0
|
|
20230926,165500,672218110,2250,2250,2250,2250,0
|
|
20230926,165400,672218110,2250,2250,2250,2250,0
|
|
20230926,165300,672218110,2250,2250,2250,2250,0
|
|
20230926,165200,672218110,2250,2250,2250,2250,0
|
|
20230926,165100,672218110,2250,2250,2250,2250,0
|
|
20230926,165000,672218110,2250,2250,2250,2250,0
|
|
20230926,164900,672218110,2250,2250,2250,2250,0
|
|
20230926,164800,672218110,2250,2250,2250,2250,0
|
|
20230926,164700,672218110,2250,2250,2250,2250,4249
|
|
20230926,164600,672218110,2250,2250,2250,2250,0
|
|
20230926,164500,672218110,2250,2250,2250,2250,0
|
|
20230926,164400,672218110,2250,2250,2250,2250,0
|
|
20230926,164300,672218110,2250,2250,2250,2250,0
|
|
20230926,164200,672218110,2250,2250,2250,2250,0
|
|
20230926,164100,672218110,2250,2250,2250,2250,0
|
|
20230926,164000,672218110,2250,2250,2250,2250,0
|
|
20230926,163900,672218110,2250,2250,2250,2250,0
|
|
20230926,163800,672218110,2250,2250,2250,2250,0
|
|
20230926,163700,672218110,2250,2250,2250,2250,0
|
|
20230926,163600,672218110,2250,2250,2250,2250,0
|
|
20230926,163500,672218110,2250,2250,2250,2250,0
|
|
20230926,163400,672218110,2250,2250,2250,2250,0
|
|
20230926,163300,672218110,2250,2250,2250,2250,0
|
|
20230926,163200,672218110,2250,2250,2250,2250,0
|
|
20230926,163100,672218110,2250,2250,2250,2250,0
|
|
20230926,163000,672218110,2250,2250,2250,2250,0
|
|
20230926,162900,672218110,2250,2250,2250,2250,0
|
|
20230926,162800,672218110,2250,2250,2250,2250,0
|
|
20230926,162700,672218110,2250,2250,2250,2250,0
|
|
20230926,162600,672218110,2250,2250,2250,2250,0
|
|
20230926,162500,672218110,2250,2250,2250,2250,0
|
|
20230926,162400,672218110,2250,2250,2250,2250,0
|
|
20230926,162300,672218110,2250,2250,2250,2250,0
|
|
20230926,162200,672218110,2250,2250,2250,2250,0
|
|
20230926,162100,672218110,2250,2250,2250,2250,0
|
|
20230926,162000,672218110,2250,2250,2250,2250,0
|
|
20230926,161900,672218110,2250,2250,2250,2250,0
|
|
20230926,161800,672218110,2250,2250,2250,2250,0
|
|
20230926,161700,672218110,2250,2250,2250,2250,4249
|
|
20230926,161600,672218110,2250,2250,2250,2250,0
|
|
20230926,161500,672218110,2250,2250,2250,2250,0
|
|
20230926,161400,672218110,2250,2250,2250,2250,0
|
|
20230926,161300,672218110,2250,2250,2250,2250,0
|
|
20230926,161200,672218110,2250,2250,2250,2250,0
|
|
20230926,161100,672218110,2250,2250,2250,2250,0
|
|
20230926,161000,672218110,2250,2250,2250,2250,0
|
|
20230926,160900,672218110,2250,2250,2250,2250,0
|
|
20230926,160800,672218110,2250,2250,2250,2250,0
|
|
20230926,160700,672218110,2250,2250,2250,2250,0
|
|
20230926,160600,672218110,2250,2250,2250,2250,0
|
|
20230926,160500,672218110,2250,2250,2250,2250,0
|
|
20230926,160400,672218110,2250,2250,2250,2250,0
|
|
20230926,160300,672218110,2250,2250,2250,2250,0
|
|
20230926,160200,672218110,2250,2250,2250,2250,0
|
|
20230926,160100,672218110,2250,2250,2250,2250,0
|
|
20230926,160000,672218110,2250,2250,2250,2250,0
|
|
20230926,155900,672218110,2250,2250,2250,2250,0
|
|
20230926,155800,672218110,2250,2250,2250,2250,0
|
|
20230926,155700,672218110,2250,2250,2250,2250,0
|
|
20230926,155600,672218110,2250,2250,2250,2250,0
|
|
20230926,155500,672218110,2250,2250,2250,2250,0
|
|
20230926,155400,672218110,2250,2250,2250,2250,0
|
|
20230926,155300,672218110,2250,2250,2250,2250,0
|
|
20230926,155200,672218110,2250,2250,2250,2250,0
|
|
20230926,155100,672218110,2250,2250,2250,2250,0
|
|
20230926,155000,672218110,2250,2250,2250,2250,0
|
|
20230926,154900,672218110,2250,2250,2250,2250,0
|
|
20230926,154800,672218110,2250,2250,2250,2250,0
|
|
20230926,154700,672218110,2250,2250,2250,2250,4249
|
|
20230926,154600,672218110,2250,2250,2250,2250,0
|
|
20230926,154500,672218110,2250,2250,2250,2250,0
|
|
20230926,154400,672218110,2250,2250,2250,2250,0
|
|
20230926,154300,672218110,2250,2250,2250,2250,0
|
|
20230926,154200,672218110,2250,2250,2250,2250,0
|
|
20230926,154100,672218110,2250,2250,2250,2250,0
|
|
20230926,154000,672218110,2250,2250,2250,2250,0
|
|
20230926,153900,672218110,2250,2250,2250,2250,0
|
|
20230926,153800,672218110,2250,2250,2250,2250,0
|
|
20230926,153700,672218110,2250,2250,2250,2250,0
|
|
20230926,153600,672218110,2250,2250,2250,2250,0
|
|
20230926,153500,672218110,2250,2250,2250,2250,0
|
|
20230926,153400,672218110,2250,2250,2250,2250,0
|
|
20230926,153300,672218110,2250,2250,2250,2250,0
|
|
20230926,153200,672218110,2250,2250,2250,2250,0
|
|
20230926,153100,672218110,2250,2250,2250,2250,0
|
|
20230926,153000,672218110,2250,2250,2250,2250,4249
|
|
20230926,152900,662657860,2255,2255,2255,2255,0
|
|
20230926,152800,662657860,2255,2255,2255,2255,0
|
|
20230926,152700,662657860,2255,2255,2255,2255,0
|
|
20230926,152600,662657860,2255,2255,2255,2255,0
|
|
20230926,152500,662657860,2255,2255,2255,2255,0
|
|
20230926,152400,662657860,2255,2255,2255,2255,0
|
|
20230926,152300,662657860,2255,2255,2255,2255,0
|
|
20230926,152200,662657860,2255,2255,2255,2255,0
|
|
20230926,152100,662657860,2255,2255,2255,2255,0
|
|
20230926,152000,662657860,2255,2255,2255,2255,0
|
|
20230926,151900,662657860,2255,2260,2260,2250,3124
|
|
20230926,151800,655615385,2260,2260,2260,2255,2144
|
|
20230926,151700,650780450,2260,2260,2260,2260,4093
|
|
20230926,151600,641530270,2260,2265,2265,2260,761
|
|
20230926,151500,639810275,2265,2265,2265,2265,3149
|
|
20230926,151400,632677790,2270,2270,2270,2270,4
|
|
20230926,151300,632668710,2270,2270,2270,2265,1380
|
|
20230926,151200,629542970,2270,2270,2275,2265,1157
|
|
20230926,151100,626916355,2270,2270,2270,2265,700
|
|
20230926,151000,625327560,2270,2270,2270,2270,1103
|
|
20230926,150900,622823750,2275,2275,2275,2275,2
|
|
20230926,150800,622819200,2270,2270,2270,2270,0
|
|
20230926,150700,622819200,2270,2275,2275,2270,534
|
|
20230926,150600,621607005,2275,2275,2275,2275,1133
|
|
20230926,150500,619029430,2275,2275,2275,2275,40
|
|
20230926,150400,618938430,2280,2275,2280,2275,1019
|
|
20230926,150300,616620200,2275,2275,2275,2275,11
|
|
20230926,150200,616595175,2275,2275,2275,2270,71
|
|
20230926,150100,616433870,2275,2275,2275,2270,551
|
|
20230926,150000,615183045,2275,2275,2275,2275,238
|
|
20230926,145900,614641595,2275,2275,2275,2270,108
|
|
20230926,145800,614395905,2275,2275,2275,2275,4
|
|
20230926,145700,614386805,2275,2275,2275,2275,2007
|
|
20230926,145600,609820880,2275,2275,2275,2275,0
|
|
20230926,145500,609820880,2275,2275,2275,2275,15
|
|
20230926,145400,609786755,2275,2275,2275,2275,136
|
|
20230926,145300,609477355,2275,2275,2275,2275,1
|
|
20230926,145200,609475080,2275,2265,2275,2265,220
|
|
20230926,145100,608976640,2275,2275,2275,2270,322
|
|
20230926,145000,608244140,2270,2270,2275,2270,78
|
|
20230926,144900,608067070,2275,2270,2275,2270,2
|
|
20230926,144800,608062525,2275,2275,2275,2275,222
|
|
20230926,144700,607557475,2270,2275,2275,2270,111
|
|
20230926,144600,607305500,2275,2280,2280,2265,31042
|
|
20230926,144500,536869715,2275,2275,2275,2275,4809
|
|
20230926,144400,525929240,2275,2275,2275,2275,320
|
|
20230926,144300,525201240,2275,2275,2275,2275,1399
|
|
20230926,144200,522018515,2275,2285,2285,2275,3488
|
|
20230926,144100,514079715,2285,2285,2285,2285,21
|
|
20230926,144000,514031730,2285,2285,2285,2285,1
|
|
20230926,143900,514029445,2285,2285,2285,2285,35
|
|
20230926,143800,513949470,2285,2285,2285,2285,2
|
|
20230926,143700,513944900,2285,2285,2285,2285,16
|
|
20230926,143600,513908340,2285,2280,2285,2280,1101
|
|
20230926,143500,511398055,2280,2280,2280,2280,907
|
|
20230926,143400,509330095,2280,2280,2280,2280,23
|
|
20230926,143300,509277655,2280,2285,2285,2280,3990
|
|
20230926,143200,500180440,2280,2280,2280,2280,50
|
|
20230926,143100,500066440,2280,2280,2280,2280,160
|
|
20230926,143000,499701640,2285,2285,2285,2285,21
|
|
20230926,142900,499653655,2285,2285,2285,2285,0
|
|
20230926,142800,499653655,2285,2285,2285,2285,200
|
|
20230926,142700,499196655,2285,2285,2285,2285,5
|
|
20230926,142600,499185230,2285,2285,2285,2285,2
|
|
20230926,142500,499180660,2290,2290,2290,2290,1011
|
|
20230926,142400,496865470,2290,2285,2290,2285,1651
|
|
20230926,142300,493092930,2290,2290,2290,2290,1
|
|
20230926,142200,493090640,2290,2290,2290,2290,2
|
|
20230926,142100,493086060,2285,2290,2290,2285,19
|
|
20230926,142000,493042630,2290,2290,2290,2290,229
|
|
20230926,141900,492518220,2290,2290,2290,2290,1
|
|
20230926,141800,492515930,2290,2290,2290,2290,165
|
|
20230926,141700,492138080,2290,2290,2290,2290,53
|
|
20230926,141600,492016710,2290,2290,2290,2290,876
|
|
20230926,141500,490010670,2290,2290,2290,2290,11
|
|
20230926,141400,489985480,2290,2290,2290,2290,0
|
|
20230926,141300,489985480,2290,2290,2290,2290,50
|
|
20230926,141200,489870980,2290,2290,2290,2290,683
|
|
20230926,141100,488306910,2290,2290,2290,2290,2
|
|
20230926,141000,488302330,2290,2290,2290,2290,0
|
|
20230926,140900,488302330,2290,2290,2290,2290,1
|
|
20230926,140800,488300040,2285,2285,2285,2285,1704
|
|
20230926,140700,484406400,2285,2290,2290,2285,2002
|
|
20230926,140600,479831820,2290,2280,2290,2280,620
|
|
20230926,140500,478417920,2280,2280,2280,2280,2255
|
|
20230926,140400,473276520,2280,2280,2280,2280,30
|
|
20230926,140300,473208120,2280,2280,2280,2280,0
|
|
20230926,140200,473208120,2280,2280,2280,2280,750
|
|
20230926,140100,471498120,2280,2280,2280,2280,20
|
|
20230926,140000,471452520,2290,2290,2290,2290,0
|
|
20230926,135900,471452520,2290,2290,2290,2290,10
|
|
20230926,135800,471429620,2280,2280,2280,2280,1100
|
|
20230926,135700,468921620,2270,2270,2270,2270,11
|
|
20230926,135600,468896650,2270,2270,2270,2270,0
|
|
20230926,135500,468896650,2270,2275,2275,2270,1268
|
|
20230926,135400,466015755,2280,2280,2280,2280,0
|
|
20230926,135300,466015755,2280,2280,2280,2280,220
|
|
20230926,135200,465514155,2285,2285,2285,2285,1
|
|
20230926,135100,465511870,2290,2290,2290,2290,0
|
|
20230926,135000,465511870,2290,2280,2290,2275,2533
|
|
20230926,134900,459746515,2290,2290,2290,2290,1
|
|
20230926,134800,459744225,2290,2290,2290,2290,0
|
|
20230926,134700,459744225,2290,2290,2290,2290,0
|
|
20230926,134600,459744225,2290,2290,2290,2290,0
|
|
20230926,134500,459744225,2290,2290,2290,2290,0
|
|
20230926,134400,459744225,2290,2285,2290,2285,3300
|
|
20230926,134300,452197190,2280,2280,2280,2280,4021
|
|
20230926,134200,443029310,2280,2280,2280,2280,0
|
|
20230926,134100,443029310,2280,2280,2280,2280,0
|
|
20230926,134000,443029310,2280,2280,2280,2280,50
|
|
20230926,133900,442915310,2280,2280,2280,2280,50
|
|
20230926,133800,442801310,2275,2280,2280,2275,2245
|
|
20230926,133700,437693930,2275,2280,2280,2275,736
|
|
20230926,133600,436019520,2280,2285,2285,2280,300
|
|
20230926,133500,435335515,2280,2285,2285,2280,2248
|
|
20230926,133400,430199080,2280,2280,2280,2280,0
|
|
20230926,133300,430199080,2280,2280,2280,2280,0
|
|
20230926,133200,430199080,2280,2280,2280,2280,140
|
|
20230926,133100,429879880,2280,2280,2280,2280,0
|
|
20230926,133000,429879880,2280,2280,2280,2280,1
|
|
20230926,132900,429877600,2280,2280,2280,2280,50
|
|
20230926,132800,429763600,2280,2280,2280,2280,6
|
|
20230926,132700,429749920,2285,2285,2285,2285,51
|
|
20230926,132600,429633385,2280,2280,2280,2280,1
|
|
20230926,132500,429631105,2270,2270,2275,2270,5445
|
|
20230926,132400,417268455,2270,2275,2280,2270,8123
|
|
20230926,132300,398796215,2280,2285,2285,2280,4
|
|
20230926,132200,398787080,2280,2280,2280,2280,27
|
|
20230926,132100,398725520,2285,2285,2285,2285,101
|
|
20230926,132000,398494735,2285,2280,2285,2275,256
|
|
20230926,131900,397911955,2280,2280,2280,2280,1010
|
|
20230926,131800,395609155,2280,2280,2280,2280,1
|
|
20230926,131700,395606875,2280,2280,2280,2280,5261
|
|
20230926,131600,383611795,2285,2285,2285,2285,7
|
|
20230926,131500,383595800,2285,2285,2285,2285,0
|
|
20230926,131400,383595800,2285,2290,2290,2285,1678
|
|
20230926,131300,379761460,2290,2290,2290,2290,0
|
|
20230926,131200,379761460,2290,2290,2290,2290,1
|
|
20230926,131100,379759170,2285,2285,2285,2285,590
|
|
20230926,131000,378411020,2290,2290,2290,2290,0
|
|
20230926,130900,378411020,2290,2290,2290,2290,701
|
|
20230926,130800,376805730,2290,2290,2290,2290,1
|
|
20230926,130700,376803440,2290,2290,2290,2285,2699
|
|
20230926,130600,370635005,2290,2290,2290,2290,0
|
|
20230926,130500,370635005,2290,2290,2290,2290,237
|
|
20230926,130400,370092275,2290,2290,2290,2290,0
|
|
20230926,130300,370092275,2290,2290,2290,2290,0
|
|
20230926,130200,370092275,2290,2290,2290,2290,1
|
|
20230926,130100,370089985,2300,2300,2300,2300,0
|
|
20230926,130000,370089985,2300,2300,2300,2300,1
|
|
20230926,125900,370087685,2290,2290,2290,2290,1
|
|
20230926,125800,370085395,2290,2290,2290,2290,0
|
|
20230926,125700,370085395,2290,2295,2295,2290,522
|
|
20230926,125600,368887515,2295,2300,2300,2295,10
|
|
20230926,125500,368864540,2300,2300,2300,2300,0
|
|
20230926,125400,368864540,2300,2300,2300,2300,1
|
|
20230926,125300,368862240,2300,2300,2300,2300,0
|
|
20230926,125200,368862240,2300,2300,2300,2300,300
|
|
20230926,125100,368172240,2300,2300,2300,2300,112
|
|
20230926,125000,367914640,2290,2290,2290,2290,4
|
|
20230926,124900,367905480,2290,2290,2290,2290,0
|
|
20230926,124800,367905480,2290,2290,2290,2290,0
|
|
20230926,124700,367905480,2290,2290,2290,2290,0
|
|
20230926,124600,367905480,2290,2290,2290,2290,0
|
|
20230926,124500,367905480,2290,2290,2290,2290,1531
|
|
20230926,124400,364399490,2300,2300,2300,2300,0
|
|
20230926,124300,364399490,2300,2285,2300,2285,762
|
|
20230926,124200,362656490,2285,2285,2285,2285,5
|
|
20230926,124100,362645065,2285,2285,2285,2285,0
|
|
20230926,124000,362645065,2285,2290,2290,2285,55
|
|
20230926,123900,362519365,2290,2290,2290,2290,1
|
|
20230926,123800,362517075,2280,2285,2290,2280,3226
|
|
20230926,123700,355161660,2280,2280,2280,2280,0
|
|
20230926,123600,355161660,2280,2285,2285,2280,2891
|
|
20230926,123500,348555790,2290,2285,2290,2285,5
|
|
20230926,123400,348544360,2285,2290,2290,2285,1926
|
|
20230926,123300,344142125,2290,2285,2290,2285,531
|
|
20230926,123200,342928780,2285,2290,2290,2285,422
|
|
20230926,123100,341964505,2285,2285,2290,2280,2473
|
|
20230926,123000,336321990,2285,2285,2285,2285,1515
|
|
20230926,122900,332860215,2285,2285,2285,2285,1368
|
|
20230926,122800,329734335,2290,2290,2290,2290,1
|
|
20230926,122700,329732045,2285,2285,2285,2285,0
|
|
20230926,122600,329732045,2285,2285,2285,2285,0
|
|
20230926,122500,329732045,2285,2285,2285,2285,209
|
|
20230926,122400,329254480,2285,2290,2290,2285,31
|
|
20230926,122300,329183640,2285,2290,2290,2285,1365
|
|
20230926,122200,326063610,2290,2290,2290,2290,1
|
|
20230926,122100,326061320,2290,2290,2290,2285,63
|
|
20230926,122000,325917300,2290,2290,2290,2285,833
|
|
20230926,121900,324010880,2290,2290,2290,2290,2007
|
|
20230926,121800,319414850,2290,2290,2290,2285,10095
|
|
20230926,121700,296320465,2295,2290,2300,2290,1458
|
|
20230926,121600,292981625,2290,2295,2300,2290,5212
|
|
20230926,121500,281018500,2300,2300,2300,2300,9011
|
|
20230926,121400,260293200,2305,2305,2305,2305,1
|
|
20230926,121300,260290895,2305,2305,2305,2305,1
|
|
20230926,121200,260288590,2300,2300,2300,2300,0
|
|
20230926,121100,260288590,2300,2300,2300,2300,0
|
|
20230926,121000,260288590,2300,2300,2300,2300,57
|
|
20230926,120900,260157490,2305,2305,2305,2305,0
|
|
20230926,120800,260157490,2305,2305,2305,2305,1
|
|
20230926,120700,260155185,2300,2300,2300,2300,1000
|
|
20230926,120600,257855185,2305,2305,2305,2305,1
|
|
20230926,120500,257852880,2300,2300,2300,2300,491
|
|
20230926,120400,256723580,2305,2305,2305,2305,1
|
|
20230926,120300,256721275,2300,2300,2300,2300,1
|
|
20230926,120200,256718975,2305,2305,2305,2305,6
|
|
20230926,120100,256705145,2300,2300,2300,2300,7
|
|
20230926,120000,256689045,2305,2300,2305,2300,70
|
|
20230926,115900,256527995,2305,2305,2305,2305,0
|
|
20230926,115800,256527995,2305,2305,2305,2300,125
|
|
20230926,115700,256240280,2305,2305,2305,2305,36
|
|
20230926,115600,256157300,2305,2305,2305,2305,51
|
|
20230926,115500,256039745,2300,2300,2300,2300,0
|
|
20230926,115400,256039745,2300,2300,2300,2300,1000
|
|
20230926,115300,253739745,2305,2305,2305,2305,100
|
|
20230926,115200,253509245,2305,2300,2305,2300,3
|
|
20230926,115100,253502340,2305,2305,2305,2305,0
|
|
20230926,115000,253502340,2305,2305,2305,2300,1436
|
|
20230926,114900,250197365,2305,2305,2305,2305,0
|
|
20230926,114800,250197365,2305,2305,2305,2305,78
|
|
20230926,114700,250017575,2300,2305,2305,2300,1701
|
|
20230926,114600,246105270,2300,2300,2300,2300,1
|
|
20230926,114500,246102970,2305,2305,2305,2305,0
|
|
20230926,114400,246102970,2305,2305,2305,2305,181
|
|
20230926,114300,245685765,2305,2300,2305,2300,301
|
|
20230926,114200,244993460,2300,2300,2300,2300,200
|
|
20230926,114100,244533460,2305,2305,2305,2305,0
|
|
20230926,114000,244533460,2305,2305,2305,2305,34
|
|
20230926,113900,244455090,2305,2305,2305,2305,1
|
|
20230926,113800,244452785,2305,2305,2305,2305,108
|
|
20230926,113700,244203845,2305,2305,2305,2305,2
|
|
20230926,113600,244199235,2305,2305,2305,2305,25
|
|
20230926,113500,244141610,2305,2300,2305,2300,533
|
|
20230926,113400,242915695,2305,2305,2305,2305,100
|
|
20230926,113300,242685195,2305,2305,2305,2305,11
|
|
20230926,113200,242659840,2300,2300,2300,2300,429
|
|
20230926,113100,241673140,2305,2305,2305,2305,1
|
|
20230926,113000,241670835,2300,2300,2300,2300,180
|
|
20230926,112900,241256835,2305,2305,2305,2305,17
|
|
20230926,112800,241217650,2305,2300,2305,2300,151
|
|
20230926,112700,240870345,2305,2305,2305,2305,1012
|
|
20230926,112600,238537685,2305,2305,2305,2305,1234
|
|
20230926,112500,235693315,2305,2305,2305,2305,0
|
|
20230926,112400,235693315,2305,2305,2305,2305,0
|
|
20230926,112300,235693315,2305,2305,2305,2305,511
|
|
20230926,112200,234515460,2305,2305,2305,2305,200
|
|
20230926,112100,234054460,2300,2300,2300,2300,1827
|
|
20230926,112000,229852360,2300,2300,2300,2300,0
|
|
20230926,111900,229852360,2300,2315,2315,2300,38
|
|
20230926,111800,229764600,2300,2300,2315,2300,5278
|
|
20230926,111700,217625140,2305,2305,2305,2305,0
|
|
20230926,111600,217625140,2305,2305,2305,2305,145
|
|
20230926,111500,217290915,2305,2305,2305,2305,126
|
|
20230926,111400,217000485,2305,2305,2305,2305,3377
|
|
20230926,111300,209216500,2305,2305,2305,2305,0
|
|
20230926,111200,209216500,2305,2305,2305,2305,1448
|
|
20230926,111100,205878860,2310,2305,2310,2305,600
|
|
20230926,111000,204495360,2310,2310,2310,2310,1
|
|
20230926,110900,204493050,2310,2310,2310,2310,0
|
|
20230926,110800,204493050,2310,2310,2310,2310,1
|
|
20230926,110700,204490740,2310,2310,2310,2310,0
|
|
20230926,110600,204490740,2310,2310,2310,2310,0
|
|
20230926,110500,204490740,2310,2310,2310,2310,536
|
|
20230926,110400,203252580,2315,2315,2315,2315,1
|
|
20230926,110300,203250265,2315,2315,2315,2315,639
|
|
20230926,110200,201770980,2315,2315,2315,2315,0
|
|
20230926,110100,201770980,2315,2315,2315,2315,0
|
|
20230926,110000,201770980,2315,2315,2315,2315,100
|
|
20230926,105900,201539480,2315,2315,2315,2315,2
|
|
20230926,105800,201534850,2315,2315,2315,2315,0
|
|
20230926,105700,201534850,2315,2315,2315,2315,11
|
|
20230926,105600,201509385,2310,2310,2310,2310,0
|
|
20230926,105500,201509385,2310,2310,2310,2310,0
|
|
20230926,105400,201509385,2310,2310,2310,2310,0
|
|
20230926,105300,201509385,2310,2310,2310,2310,0
|
|
20230926,105200,201509385,2310,2310,2310,2310,0
|
|
20230926,105100,201509385,2310,2310,2310,2310,200
|
|
20230926,105000,201047385,2310,2310,2310,2310,0
|
|
20230926,104900,201047385,2310,2310,2310,2310,30
|
|
20230926,104800,200978085,2310,2305,2310,2305,700
|
|
20230926,104700,199362085,2305,2305,2305,2305,0
|
|
20230926,104600,199362085,2305,2310,2310,2305,9926
|
|
20230926,104500,176446635,2325,2325,2325,2325,0
|
|
20230926,104400,176446635,2325,2325,2325,2325,0
|
|
20230926,104300,176446635,2325,2325,2325,2325,44
|
|
20230926,104200,176344335,2325,2320,2325,2315,4167
|
|
20230926,104100,166691660,2325,2325,2325,2325,0
|
|
20230926,104000,166691660,2325,2325,2325,2325,0
|
|
20230926,103900,166691660,2325,2330,2330,2325,532
|
|
20230926,103800,165454755,2325,2325,2330,2325,2005
|
|
20230926,103700,160793105,2330,2330,2330,2325,363
|
|
20230926,103600,159948495,2325,2325,2325,2325,267
|
|
20230926,103500,159327720,2330,2330,2330,2330,0
|
|
20230926,103400,159327720,2330,2330,2330,2330,0
|
|
20230926,103300,159327720,2330,2325,2330,2320,432
|
|
20230926,103200,158325465,2330,2330,2330,2330,0
|
|
20230926,103100,158325465,2330,2330,2330,2330,20
|
|
20230926,103000,158278865,2330,2320,2330,2320,432
|
|
20230926,102900,157276615,2325,2325,2325,2325,0
|
|
20230926,102800,157276615,2325,2330,2330,2325,543
|
|
20230926,102700,156013935,2330,2325,2330,2325,366
|
|
20230926,102600,155162980,2320,2320,2320,2320,0
|
|
20230926,102500,155162980,2320,2320,2320,2320,302
|
|
20230926,102400,154462340,2320,2320,2320,2320,0
|
|
20230926,102300,154462340,2320,2320,2320,2320,0
|
|
20230926,102200,154462340,2320,2320,2320,2320,100
|
|
20230926,102100,154230340,2320,2320,2320,2320,100
|
|
20230926,102000,153998340,2315,2315,2315,2315,0
|
|
20230926,101900,153998340,2315,2315,2315,2315,2608
|
|
20230926,101800,147960820,2315,2315,2315,2315,692
|
|
20230926,101700,146358840,2315,2320,2320,2315,1307
|
|
20230926,101600,143333120,2315,2315,2315,2315,0
|
|
20230926,101500,143333120,2315,2315,2325,2315,326
|
|
20230926,101400,142578230,2315,2310,2315,2310,755
|
|
20230926,101300,140830555,2315,2315,2315,2315,2036
|
|
20230926,101200,136117215,2315,2315,2315,2315,340
|
|
20230926,101100,135330115,2320,2320,2320,2320,0
|
|
20230926,101000,135330115,2320,2320,2320,2320,4556
|
|
20230926,100900,124760195,2320,2320,2320,2320,0
|
|
20230926,100800,124760195,2320,2320,2320,2320,115
|
|
20230926,100700,124493395,2325,2330,2330,2325,546
|
|
20230926,100600,123223795,2325,2325,2325,2325,1000
|
|
20230926,100500,120898795,2325,2325,2325,2325,30
|
|
20230926,100400,120829045,2325,2325,2325,2325,0
|
|
20230926,100300,120829045,2325,2325,2325,2325,1
|
|
20230926,100200,120826720,2320,2320,2320,2320,0
|
|
20230926,100100,120826720,2320,2320,2320,2320,1629
|
|
20230926,100000,117047440,2325,2325,2325,2325,52
|
|
20230926,095900,116926540,2325,2325,2325,2325,0
|
|
20230926,095800,116926540,2325,2325,2325,2325,2925
|
|
20230926,095700,110125915,2325,2325,2325,2325,11
|
|
20230926,095600,110100340,2325,2325,2325,2325,31
|
|
20230926,095500,110028265,2320,2325,2325,2320,110
|
|
20230926,095400,109773000,2325,2325,2325,2325,5
|
|
20230926,095300,109761375,2325,2325,2325,2320,534
|
|
20230926,095200,108522410,2325,2325,2325,2325,0
|
|
20230926,095100,108522410,2325,2330,2330,2325,325
|
|
20230926,095000,107766230,2345,2345,2345,2345,0
|
|
20230926,094900,107766230,2345,2345,2345,2345,33
|
|
20230926,094800,107688845,2345,2325,2345,2325,2685
|
|
20230926,094700,101416060,2320,2320,2320,2320,572
|
|
20230926,094600,100089020,2320,2320,2320,2320,50
|
|
20230926,094500,99973020,2315,2315,2315,2315,72
|
|
20230926,094400,99806340,2315,2315,2315,2315,0
|
|
20230926,094300,99806340,2315,2320,2320,2315,1381
|
|
20230926,094200,96608990,2320,2320,2320,2310,5
|
|
20230926,094100,96597400,2320,2320,2320,2310,5515
|
|
20230926,094000,83837380,2320,2320,2325,2320,279
|
|
20230926,093900,83190095,2320,2320,2320,2320,0
|
|
20230926,093800,83190095,2320,2320,2320,2320,1
|
|
20230926,093700,83187775,2325,2320,2325,2320,1056
|
|
20230926,093600,80737850,2320,2330,2330,2320,5914
|
|
20230926,093500,66990380,2335,2335,2335,2335,1163
|
|
20230926,093400,64274775,2335,2345,2345,2335,1075
|
|
20230926,093300,61764630,2345,2330,2345,2330,415
|
|
20230926,093200,60797410,2340,2340,2340,2340,3
|
|
20230926,093100,60790390,2345,2330,2345,2330,50
|
|
20230926,093000,60673515,2345,2345,2345,2345,0
|
|
20230926,092900,60673515,2345,2345,2345,2345,1
|
|
20230926,092800,60671170,2335,2335,2335,2335,69
|
|
20230926,092700,60510055,2345,2340,2350,2340,202
|
|
20230926,092600,60037360,2340,2340,2340,2340,10
|
|
20230926,092500,60013960,2340,2350,2350,2340,413
|
|
20230926,092400,59045530,2350,2350,2350,2350,0
|
|
20230926,092300,59045530,2350,2335,2350,2335,1003
|
|
20230926,092200,56703480,2335,2350,2350,2335,4006
|
|
20230926,092100,47309655,2355,2355,2355,2355,0
|
|
20230926,092000,47309655,2355,2350,2355,2350,716
|
|
20230926,091900,45627030,2355,2355,2355,2355,12
|
|
20230926,091800,45598770,2355,2355,2355,2350,3
|
|
20230926,091700,45591710,2350,2350,2355,2350,1054
|
|
20230926,091600,43114805,2350,2350,2350,2350,100
|
|
20230926,091500,42879805,2350,2350,2350,2350,23
|
|
20230926,091400,42825755,2355,2355,2355,2355,11
|
|
20230926,091300,42799850,2345,2345,2345,2345,54
|
|
20230926,091200,42673220,2350,2350,2350,2350,0
|
|
20230926,091100,42673220,2350,2345,2350,2345,6479
|
|
20230926,091000,27449675,2350,2345,2350,2345,504
|
|
20230926,090900,26267770,2340,2345,2345,2340,1928
|
|
20230926,090800,21746660,2350,2350,2350,2345,1547
|
|
20230926,090700,18112945,2360,2360,2360,2360,5
|
|
20230926,090600,18101145,2360,2360,2360,2360,1
|
|
20230926,090500,18098785,2345,2345,2345,2340,3541
|
|
20230926,090400,9810950,2345,2355,2355,2345,1205
|
|
20230926,090300,6984655,2355,2355,2355,2355,1484
|
|
20230926,090200,3489835,2360,2370,2370,2355,15
|
|
20230926,090100,3454430,2355,2355,2355,2355,0
|
|
20230926,090000,3454430,2355,2355,2355,2355,1066
|