620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191700,361399625,2275,2275,2275,2275,4113
|
|
20230927,191600,361399625,2275,2275,2275,2275,0
|
|
20230927,191500,361399625,2275,2275,2275,2275,0
|
|
20230927,191400,361399625,2275,2275,2275,2275,0
|
|
20230927,191300,361399625,2275,2275,2275,2275,0
|
|
20230927,191200,361399625,2275,2275,2275,2275,0
|
|
20230927,191100,361399625,2275,2275,2275,2275,0
|
|
20230927,191000,361399625,2275,2275,2275,2275,0
|
|
20230927,190900,361399625,2275,2275,2275,2275,0
|
|
20230927,190800,361399625,2275,2275,2275,2275,0
|
|
20230927,190700,361399625,2275,2275,2275,2275,0
|
|
20230927,190600,361399625,2275,2275,2275,2275,0
|
|
20230927,190500,361399625,2275,2275,2275,2275,0
|
|
20230927,190400,361399625,2275,2275,2275,2275,0
|
|
20230927,190300,361399625,2275,2275,2275,2275,0
|
|
20230927,190200,361399625,2275,2275,2275,2275,0
|
|
20230927,190100,361399625,2275,2275,2275,2275,0
|
|
20230927,190000,361399625,2275,2275,2275,2275,0
|
|
20230927,185900,361399625,2275,2275,2275,2275,0
|
|
20230927,185800,361399625,2275,2275,2275,2275,0
|
|
20230927,185700,361399625,2275,2275,2275,2275,0
|
|
20230927,185600,361399625,2275,2275,2275,2275,0
|
|
20230927,185500,361399625,2275,2275,2275,2275,0
|
|
20230927,185400,361399625,2275,2275,2275,2275,0
|
|
20230927,185300,361399625,2275,2275,2275,2275,0
|
|
20230927,185200,361399625,2275,2275,2275,2275,0
|
|
20230927,185100,361399625,2275,2275,2275,2275,0
|
|
20230927,185000,361399625,2275,2275,2275,2275,0
|
|
20230927,184900,361399625,2275,2275,2275,2275,0
|
|
20230927,184800,361399625,2275,2275,2275,2275,0
|
|
20230927,184700,361399625,2275,2275,2275,2275,4113
|
|
20230927,184600,361399625,2275,2275,2275,2275,0
|
|
20230927,184500,361399625,2275,2275,2275,2275,0
|
|
20230927,184400,361399625,2275,2275,2275,2275,0
|
|
20230927,184300,361399625,2275,2275,2275,2275,0
|
|
20230927,184200,361399625,2275,2275,2275,2275,0
|
|
20230927,184100,361399625,2275,2275,2275,2275,0
|
|
20230927,184000,361399625,2275,2275,2275,2275,0
|
|
20230927,183900,361399625,2275,2275,2275,2275,0
|
|
20230927,183800,361399625,2275,2275,2275,2275,0
|
|
20230927,183700,361399625,2275,2275,2275,2275,0
|
|
20230927,183600,361399625,2275,2275,2275,2275,0
|
|
20230927,183500,361399625,2275,2275,2275,2275,0
|
|
20230927,183400,361399625,2275,2275,2275,2275,0
|
|
20230927,183300,361399625,2275,2275,2275,2275,0
|
|
20230927,183200,361399625,2275,2275,2275,2275,0
|
|
20230927,183100,361399625,2275,2275,2275,2275,0
|
|
20230927,183000,361399625,2275,2275,2275,2275,0
|
|
20230927,182900,361399625,2275,2275,2275,2275,0
|
|
20230927,182800,361399625,2275,2275,2275,2275,0
|
|
20230927,182700,361399625,2275,2275,2275,2275,0
|
|
20230927,182600,361399625,2275,2275,2275,2275,0
|
|
20230927,182500,361399625,2275,2275,2275,2275,0
|
|
20230927,182400,361399625,2275,2275,2275,2275,0
|
|
20230927,182300,361399625,2275,2275,2275,2275,0
|
|
20230927,182200,361399625,2275,2275,2275,2275,0
|
|
20230927,182100,361399625,2275,2275,2275,2275,0
|
|
20230927,182000,361399625,2275,2275,2275,2275,0
|
|
20230927,181900,361399625,2275,2275,2275,2275,0
|
|
20230927,181800,361399625,2275,2275,2275,2275,0
|
|
20230927,181700,361399625,2275,2275,2275,2275,4113
|
|
20230927,181600,361399625,2275,2275,2275,2275,0
|
|
20230927,181500,361399625,2275,2275,2275,2275,0
|
|
20230927,181400,361399625,2275,2275,2275,2275,0
|
|
20230927,181300,361399625,2275,2275,2275,2275,0
|
|
20230927,181200,361399625,2275,2275,2275,2275,0
|
|
20230927,181100,361399625,2275,2275,2275,2275,0
|
|
20230927,181000,361399625,2275,2275,2275,2275,0
|
|
20230927,180900,361399625,2275,2275,2275,2275,0
|
|
20230927,180800,361399625,2275,2275,2275,2275,0
|
|
20230927,180700,361399625,2275,2275,2275,2275,0
|
|
20230927,180600,361399625,2275,2275,2275,2275,0
|
|
20230927,180500,361399625,2275,2275,2275,2275,0
|
|
20230927,180400,361399625,2275,2275,2275,2275,0
|
|
20230927,180300,361399625,2275,2275,2275,2275,0
|
|
20230927,180200,361399625,2275,2275,2275,2275,0
|
|
20230927,180100,361399625,2275,2275,2275,2275,0
|
|
20230927,180000,361399625,2275,2275,2275,2275,0
|
|
20230927,175900,361399625,2275,2275,2275,2275,0
|
|
20230927,175800,361399625,2275,2275,2275,2275,0
|
|
20230927,175700,361399625,2275,2275,2275,2275,0
|
|
20230927,175600,361399625,2275,2275,2275,2275,0
|
|
20230927,175500,361399625,2275,2275,2275,2275,0
|
|
20230927,175400,361399625,2275,2275,2275,2275,0
|
|
20230927,175300,361399625,2275,2275,2275,2275,0
|
|
20230927,175200,361399625,2275,2275,2275,2275,0
|
|
20230927,175100,361399625,2275,2275,2275,2275,0
|
|
20230927,175000,361399625,2275,2275,2275,2275,0
|
|
20230927,174900,361399625,2275,2275,2275,2275,0
|
|
20230927,174800,361399625,2275,2275,2275,2275,0
|
|
20230927,174700,361399625,2275,2275,2275,2275,4113
|
|
20230927,174600,361399625,2275,2275,2275,2275,0
|
|
20230927,174500,361399625,2275,2275,2275,2275,0
|
|
20230927,174400,361399625,2275,2275,2275,2275,0
|
|
20230927,174300,361399625,2275,2275,2275,2275,0
|
|
20230927,174200,361399625,2275,2275,2275,2275,0
|
|
20230927,174100,361399625,2275,2275,2275,2275,0
|
|
20230927,174000,361399625,2275,2275,2275,2275,0
|
|
20230927,173900,361399625,2275,2275,2275,2275,0
|
|
20230927,173800,361399625,2275,2275,2275,2275,0
|
|
20230927,173700,361399625,2275,2275,2275,2275,0
|
|
20230927,173600,361399625,2275,2275,2275,2275,0
|
|
20230927,173500,361399625,2275,2275,2275,2275,0
|
|
20230927,173400,361399625,2275,2275,2275,2275,0
|
|
20230927,173300,361399625,2275,2275,2275,2275,0
|
|
20230927,173200,361399625,2275,2275,2275,2275,0
|
|
20230927,173100,361399625,2275,2275,2275,2275,0
|
|
20230927,173000,361399625,2275,2275,2275,2275,0
|
|
20230927,172900,361399625,2275,2275,2275,2275,0
|
|
20230927,172800,361399625,2275,2275,2275,2275,0
|
|
20230927,172700,361399625,2275,2275,2275,2275,0
|
|
20230927,172600,361399625,2275,2275,2275,2275,0
|
|
20230927,172500,361399625,2275,2275,2275,2275,0
|
|
20230927,172400,361399625,2275,2275,2275,2275,0
|
|
20230927,172300,361399625,2275,2275,2275,2275,0
|
|
20230927,172200,361399625,2275,2275,2275,2275,0
|
|
20230927,172100,361399625,2275,2275,2275,2275,0
|
|
20230927,172000,361399625,2275,2275,2275,2275,0
|
|
20230927,171900,361399625,2275,2275,2275,2275,0
|
|
20230927,171800,361399625,2275,2275,2275,2275,0
|
|
20230927,171700,361399625,2275,2275,2275,2275,4113
|
|
20230927,171600,361399625,2275,2275,2275,2275,0
|
|
20230927,171500,361399625,2275,2275,2275,2275,0
|
|
20230927,171400,361399625,2275,2275,2275,2275,0
|
|
20230927,171300,361399625,2275,2275,2275,2275,0
|
|
20230927,171200,361399625,2275,2275,2275,2275,0
|
|
20230927,171100,361399625,2275,2275,2275,2275,0
|
|
20230927,171000,361399625,2275,2275,2275,2275,0
|
|
20230927,170900,361399625,2275,2275,2275,2275,0
|
|
20230927,170800,361399625,2275,2275,2275,2275,0
|
|
20230927,170700,361399625,2275,2275,2275,2275,0
|
|
20230927,170600,361399625,2275,2275,2275,2275,0
|
|
20230927,170500,361399625,2275,2275,2275,2275,0
|
|
20230927,170400,361399625,2275,2275,2275,2275,0
|
|
20230927,170300,361399625,2275,2275,2275,2275,0
|
|
20230927,170200,361399625,2275,2275,2275,2275,0
|
|
20230927,170100,361399625,2275,2275,2275,2275,0
|
|
20230927,170000,361399625,2275,2275,2275,2275,0
|
|
20230927,165900,361399625,2275,2275,2275,2275,0
|
|
20230927,165800,361399625,2275,2275,2275,2275,0
|
|
20230927,165700,361399625,2275,2275,2275,2275,0
|
|
20230927,165600,361399625,2275,2275,2275,2275,0
|
|
20230927,165500,361399625,2275,2275,2275,2275,0
|
|
20230927,165400,361399625,2275,2275,2275,2275,0
|
|
20230927,165300,361399625,2275,2275,2275,2275,0
|
|
20230927,165200,361399625,2275,2275,2275,2275,0
|
|
20230927,165100,361399625,2275,2275,2275,2275,0
|
|
20230927,165000,361399625,2275,2275,2275,2275,0
|
|
20230927,164900,361399625,2275,2275,2275,2275,0
|
|
20230927,164800,361399625,2275,2275,2275,2275,0
|
|
20230927,164700,361399625,2275,2275,2275,2275,4113
|
|
20230927,164600,361399625,2275,2275,2275,2275,0
|
|
20230927,164500,361399625,2275,2275,2275,2275,0
|
|
20230927,164400,361399625,2275,2275,2275,2275,0
|
|
20230927,164300,361399625,2275,2275,2275,2275,0
|
|
20230927,164200,361399625,2275,2275,2275,2275,0
|
|
20230927,164100,361399625,2275,2275,2275,2275,0
|
|
20230927,164000,361399625,2275,2275,2275,2275,0
|
|
20230927,163900,361399625,2275,2275,2275,2275,0
|
|
20230927,163800,361399625,2275,2275,2275,2275,0
|
|
20230927,163700,361399625,2275,2275,2275,2275,0
|
|
20230927,163600,361399625,2275,2275,2275,2275,0
|
|
20230927,163500,361399625,2275,2275,2275,2275,0
|
|
20230927,163400,361399625,2275,2275,2275,2275,0
|
|
20230927,163300,361399625,2275,2275,2275,2275,0
|
|
20230927,163200,361399625,2275,2275,2275,2275,0
|
|
20230927,163100,361399625,2275,2275,2275,2275,0
|
|
20230927,163000,361399625,2275,2275,2275,2275,0
|
|
20230927,162900,361399625,2275,2275,2275,2275,0
|
|
20230927,162800,361399625,2275,2275,2275,2275,0
|
|
20230927,162700,361399625,2275,2275,2275,2275,0
|
|
20230927,162600,361399625,2275,2275,2275,2275,0
|
|
20230927,162500,361399625,2275,2275,2275,2275,0
|
|
20230927,162400,361399625,2275,2275,2275,2275,0
|
|
20230927,162300,361399625,2275,2275,2275,2275,0
|
|
20230927,162200,361399625,2275,2275,2275,2275,0
|
|
20230927,162100,361399625,2275,2275,2275,2275,0
|
|
20230927,162000,361399625,2275,2275,2275,2275,0
|
|
20230927,161900,361399625,2275,2275,2275,2275,0
|
|
20230927,161800,361399625,2275,2275,2275,2275,0
|
|
20230927,161700,361399625,2275,2275,2275,2275,4113
|
|
20230927,161600,361399625,2275,2275,2275,2275,0
|
|
20230927,161500,361399625,2275,2275,2275,2275,0
|
|
20230927,161400,361399625,2275,2275,2275,2275,0
|
|
20230927,161300,361399625,2275,2275,2275,2275,0
|
|
20230927,161200,361399625,2275,2275,2275,2275,0
|
|
20230927,161100,361399625,2275,2275,2275,2275,0
|
|
20230927,161000,361399625,2275,2275,2275,2275,0
|
|
20230927,160900,361399625,2275,2275,2275,2275,0
|
|
20230927,160800,361399625,2275,2275,2275,2275,0
|
|
20230927,160700,361399625,2275,2275,2275,2275,0
|
|
20230927,160600,361399625,2275,2275,2275,2275,0
|
|
20230927,160500,361399625,2275,2275,2275,2275,0
|
|
20230927,160400,361399625,2275,2275,2275,2275,0
|
|
20230927,160300,361399625,2275,2275,2275,2275,0
|
|
20230927,160200,361399625,2275,2275,2275,2275,0
|
|
20230927,160100,361399625,2275,2275,2275,2275,0
|
|
20230927,160000,361399625,2275,2275,2275,2275,0
|
|
20230927,155900,361399625,2275,2275,2275,2275,0
|
|
20230927,155800,361399625,2275,2275,2275,2275,0
|
|
20230927,155700,361399625,2275,2275,2275,2275,0
|
|
20230927,155600,361399625,2275,2275,2275,2275,0
|
|
20230927,155500,361399625,2275,2275,2275,2275,0
|
|
20230927,155400,361399625,2275,2275,2275,2275,0
|
|
20230927,155300,361399625,2275,2275,2275,2275,0
|
|
20230927,155200,361399625,2275,2275,2275,2275,0
|
|
20230927,155100,361399625,2275,2275,2275,2275,0
|
|
20230927,155000,361399625,2275,2275,2275,2275,0
|
|
20230927,154900,361399625,2275,2275,2275,2275,0
|
|
20230927,154800,361399625,2275,2275,2275,2275,0
|
|
20230927,154700,361399625,2275,2275,2275,2275,4113
|
|
20230927,154600,361399625,2275,2275,2275,2275,0
|
|
20230927,154500,361399625,2275,2275,2275,2275,0
|
|
20230927,154400,361399625,2275,2275,2275,2275,0
|
|
20230927,154300,361399625,2275,2275,2275,2275,0
|
|
20230927,154200,361399625,2275,2275,2275,2275,0
|
|
20230927,154100,361399625,2275,2275,2275,2275,0
|
|
20230927,154000,361399625,2275,2275,2275,2275,0
|
|
20230927,153900,361399625,2275,2275,2275,2275,0
|
|
20230927,153800,361399625,2275,2275,2275,2275,0
|
|
20230927,153700,361399625,2275,2275,2275,2275,0
|
|
20230927,153600,361399625,2275,2275,2275,2275,0
|
|
20230927,153500,361399625,2275,2275,2275,2275,0
|
|
20230927,153400,361399625,2275,2275,2275,2275,0
|
|
20230927,153300,361399625,2275,2275,2275,2275,0
|
|
20230927,153200,361399625,2275,2275,2275,2275,0
|
|
20230927,153100,361399625,2275,2275,2275,2275,0
|
|
20230927,153000,361399625,2275,2275,2275,2275,4113
|
|
20230927,152900,352042550,2265,2265,2265,2265,0
|
|
20230927,152800,352042550,2265,2265,2265,2265,0
|
|
20230927,152700,352042550,2265,2265,2265,2265,0
|
|
20230927,152600,352042550,2265,2265,2265,2265,0
|
|
20230927,152500,352042550,2265,2265,2265,2265,0
|
|
20230927,152400,352042550,2265,2265,2265,2265,0
|
|
20230927,152300,352042550,2265,2265,2265,2265,0
|
|
20230927,152200,352042550,2265,2265,2265,2265,0
|
|
20230927,152100,352042550,2265,2265,2265,2265,0
|
|
20230927,152000,352042550,2265,2265,2265,2265,0
|
|
20230927,151900,352042550,2265,2290,2290,2265,10827
|
|
20230927,151800,327469740,2290,2290,2290,2290,90
|
|
20230927,151700,327263640,2285,2285,2285,2285,10
|
|
20230927,151600,327240790,2285,2285,2285,2285,500
|
|
20230927,151500,326098290,2290,2290,2290,2290,0
|
|
20230927,151400,326098290,2290,2290,2290,2285,503
|
|
20230927,151300,324948920,2290,2290,2290,2290,7
|
|
20230927,151200,324932890,2285,2290,2290,2285,84
|
|
20230927,151100,324740535,2290,2290,2290,2290,6
|
|
20230927,151000,324726795,2290,2290,2290,2290,102
|
|
20230927,150900,324493215,2290,2290,2290,2290,10
|
|
20230927,150800,324470315,2290,2295,2295,2290,556
|
|
20230927,150700,323196870,2295,2295,2295,2295,8
|
|
20230927,150600,323178510,2295,2285,2295,2285,1512
|
|
20230927,150500,319718585,2285,2285,2285,2285,799
|
|
20230927,150400,317892870,2285,2285,2285,2285,3
|
|
20230927,150300,317886015,2285,2285,2285,2285,4
|
|
20230927,150200,317876875,2280,2280,2280,2280,1277
|
|
20230927,150100,314965315,2280,2280,2280,2280,0
|
|
20230927,150000,314965315,2280,2280,2280,2280,0
|
|
20230927,145900,314965315,2280,2280,2280,2280,0
|
|
20230927,145800,314965315,2280,2280,2280,2280,5
|
|
20230927,145700,314953915,2275,2275,2275,2275,0
|
|
20230927,145600,314953915,2275,2275,2275,2275,560
|
|
20230927,145500,313679915,2280,2280,2280,2280,698
|
|
20230927,145400,312088475,2280,2280,2280,2280,0
|
|
20230927,145300,312088475,2280,2275,2280,2270,502
|
|
20230927,145200,310947425,2280,2280,2280,2280,1
|
|
20230927,145100,310945145,2280,2280,2285,2280,888
|
|
20230927,145000,308920500,2280,2280,2280,2280,0
|
|
20230927,144900,308920500,2280,2280,2280,2280,0
|
|
20230927,144800,308920500,2280,2275,2280,2275,1932
|
|
20230927,144700,304524515,2275,2275,2275,2275,10
|
|
20230927,144600,304501765,2275,2275,2275,2275,10
|
|
20230927,144500,304479015,2270,2270,2270,2270,0
|
|
20230927,144400,304479015,2270,2270,2270,2270,0
|
|
20230927,144300,304479015,2270,2270,2270,2270,0
|
|
20230927,144200,304479015,2270,2275,2275,2270,51
|
|
20230927,144100,304362995,2275,2275,2275,2275,10
|
|
20230927,144000,304340245,2275,2275,2275,2275,0
|
|
20230927,143900,304340245,2275,2275,2275,2275,10
|
|
20230927,143800,304317495,2270,2270,2270,2270,119
|
|
20230927,143700,304047365,2270,2270,2270,2270,31
|
|
20230927,143600,303976995,2275,2275,2275,2265,1446
|
|
20230927,143500,300696485,2275,2275,2275,2275,0
|
|
20230927,143400,300696485,2275,2270,2275,2270,2584
|
|
20230927,143300,294825695,2270,2270,2270,2270,150
|
|
20230927,143200,294485195,2275,2275,2275,2275,1
|
|
20230927,143100,294482920,2275,2275,2275,2275,554
|
|
20230927,143000,293222570,2275,2275,2275,2275,0
|
|
20230927,142900,293222570,2275,2275,2275,2275,0
|
|
20230927,142800,293222570,2275,2275,2275,2275,0
|
|
20230927,142700,293222570,2275,2275,2275,2275,0
|
|
20230927,142600,293222570,2275,2275,2275,2275,0
|
|
20230927,142500,293222570,2275,2275,2275,2275,2
|
|
20230927,142400,293218020,2275,2275,2275,2275,9
|
|
20230927,142300,293197545,2275,2270,2275,2270,3
|
|
20230927,142200,293190725,2275,2275,2275,2275,20
|
|
20230927,142100,293145225,2275,2275,2275,2275,0
|
|
20230927,142000,293145225,2275,2275,2275,2275,0
|
|
20230927,141900,293145225,2275,2275,2275,2275,0
|
|
20230927,141800,293145225,2275,2275,2275,2275,0
|
|
20230927,141700,293145225,2275,2275,2275,2275,0
|
|
20230927,141600,293145225,2275,2275,2275,2275,310
|
|
20230927,141500,292439975,2275,2275,2275,2275,1
|
|
20230927,141400,292437700,2270,2270,2270,2270,500
|
|
20230927,141300,291302700,2270,2270,2270,2270,0
|
|
20230927,141200,291302700,2270,2270,2270,2270,0
|
|
20230927,141100,291302700,2270,2270,2270,2270,0
|
|
20230927,141000,291302700,2270,2270,2270,2270,0
|
|
20230927,140900,291302700,2270,2270,2270,2270,0
|
|
20230927,140800,291302700,2270,2270,2270,2270,684
|
|
20230927,140700,289750020,2275,2275,2275,2275,10
|
|
20230927,140600,289727270,2275,2275,2275,2275,44
|
|
20230927,140500,289627170,2275,2275,2275,2275,0
|
|
20230927,140400,289627170,2275,2275,2275,2275,0
|
|
20230927,140300,289627170,2275,2275,2275,2275,0
|
|
20230927,140200,289627170,2275,2275,2275,2275,20
|
|
20230927,140100,289581670,2270,2270,2270,2270,0
|
|
20230927,140000,289581670,2270,2275,2275,2270,86
|
|
20230927,135900,289386200,2275,2275,2275,2275,19
|
|
20230927,135800,289342975,2275,2275,2275,2275,100
|
|
20230927,135700,289115475,2270,2270,2270,2270,445
|
|
20230927,135600,288105325,2275,2275,2275,2275,210
|
|
20230927,135500,287627575,2275,2275,2275,2275,0
|
|
20230927,135400,287627575,2275,2275,2275,2275,0
|
|
20230927,135300,287627575,2275,2275,2275,2275,14
|
|
20230927,135200,287595725,2275,2270,2275,2270,48
|
|
20230927,135100,287486530,2280,2280,2280,2280,0
|
|
20230927,135000,287486530,2280,2280,2280,2280,2
|
|
20230927,134900,287481970,2275,2275,2275,2275,10
|
|
20230927,134800,287459220,2275,2275,2275,2275,148
|
|
20230927,134700,287122520,2275,2275,2275,2275,3
|
|
20230927,134600,287115695,2275,2275,2275,2275,1060
|
|
20230927,134500,284704195,2280,2280,2280,2280,3
|
|
20230927,134400,284697355,2280,2275,2280,2275,11
|
|
20230927,134300,284672320,2275,2275,2275,2275,808
|
|
20230927,134200,282834120,2275,2275,2275,2275,3
|
|
20230927,134100,282827295,2270,2265,2270,2265,450
|
|
20230927,134000,281806450,2265,2265,2265,2265,5
|
|
20230927,133900,281795125,2265,2270,2270,2265,106
|
|
20230927,133800,281554510,2270,2270,2270,2270,2
|
|
20230927,133700,281549970,2270,2270,2270,2270,28
|
|
20230927,133600,281486410,2270,2270,2270,2270,0
|
|
20230927,133500,281486410,2270,2270,2270,2270,103
|
|
20230927,133400,281252600,2270,2270,2270,2270,353
|
|
20230927,133300,280451290,2270,2270,2270,2270,20
|
|
20230927,133200,280405890,2270,2270,2270,2270,0
|
|
20230927,133100,280405890,2270,2270,2270,2270,3
|
|
20230927,133000,280399080,2270,2270,2270,2270,0
|
|
20230927,132900,280399080,2270,2270,2270,2270,0
|
|
20230927,132800,280399080,2270,2265,2270,2265,43
|
|
20230927,132700,280301675,2265,2270,2270,2265,27
|
|
20230927,132600,280240505,2270,2265,2270,2265,177
|
|
20230927,132500,279839595,2265,2265,2265,2265,0
|
|
20230927,132400,279839595,2265,2265,2265,2265,1
|
|
20230927,132300,279837330,2265,2265,2265,2265,2
|
|
20230927,132200,279832800,2265,2265,2265,2265,40
|
|
20230927,132100,279742200,2265,2265,2265,2265,221
|
|
20230927,132000,279241635,2260,2260,2260,2260,0
|
|
20230927,131900,279241635,2260,2260,2260,2260,0
|
|
20230927,131800,279241635,2260,2260,2260,2260,100
|
|
20230927,131700,279015635,2260,2260,2260,2260,0
|
|
20230927,131600,279015635,2260,2260,2260,2260,0
|
|
20230927,131500,279015635,2260,2260,2260,2260,0
|
|
20230927,131400,279015635,2260,2265,2265,2260,2
|
|
20230927,131300,279011110,2265,2265,2265,2265,0
|
|
20230927,131200,279011110,2265,2265,2265,2265,18
|
|
20230927,131100,278970340,2260,2260,2260,2260,0
|
|
20230927,131000,278970340,2260,2260,2260,2260,0
|
|
20230927,130900,278970340,2260,2260,2260,2260,0
|
|
20230927,130800,278970340,2260,2260,2260,2260,0
|
|
20230927,130700,278970340,2260,2260,2260,2260,13
|
|
20230927,130600,278940960,2265,2265,2265,2265,0
|
|
20230927,130500,278940960,2265,2265,2265,2265,0
|
|
20230927,130400,278940960,2265,2265,2265,2265,1
|
|
20230927,130300,278938695,2265,2265,2265,2265,0
|
|
20230927,130200,278938695,2265,2265,2265,2265,0
|
|
20230927,130100,278938695,2265,2265,2265,2260,412
|
|
20230927,130000,278007520,2265,2265,2265,2265,0
|
|
20230927,125900,278007520,2265,2265,2265,2265,10
|
|
20230927,125800,277984870,2265,2265,2265,2265,0
|
|
20230927,125700,277984870,2265,2265,2265,2265,0
|
|
20230927,125600,277984870,2265,2265,2265,2265,0
|
|
20230927,125500,277984870,2265,2265,2265,2265,0
|
|
20230927,125400,277984870,2265,2265,2265,2265,168
|
|
20230927,125300,277604350,2255,2255,2255,2255,0
|
|
20230927,125200,277604350,2255,2255,2255,2255,0
|
|
20230927,125100,277604350,2255,2255,2255,2255,0
|
|
20230927,125000,277604350,2255,2260,2260,2255,300
|
|
20230927,124900,276927840,2255,2270,2270,2255,874
|
|
20230927,124800,274955795,2270,2260,2270,2260,129
|
|
20230927,124700,274663800,2260,2255,2260,2255,13176
|
|
20230927,124600,244951915,2255,2255,2255,2255,312
|
|
20230927,124500,244248355,2255,2260,2260,2255,3438
|
|
20230927,124400,236492915,2260,2260,2260,2260,18
|
|
20230927,124300,236452235,2260,2260,2260,2260,0
|
|
20230927,124200,236452235,2260,2260,2260,2260,0
|
|
20230927,124100,236452235,2260,2260,2260,2260,151
|
|
20230927,124000,236110975,2260,2260,2260,2260,0
|
|
20230927,123900,236110975,2260,2260,2260,2260,0
|
|
20230927,123800,236110975,2260,2260,2260,2260,0
|
|
20230927,123700,236110975,2260,2260,2260,2260,30
|
|
20230927,123600,236043175,2270,2265,2270,2265,688
|
|
20230927,123500,234484755,2270,2270,2270,2270,0
|
|
20230927,123400,234484755,2270,2270,2270,2270,0
|
|
20230927,123300,234484755,2270,2270,2270,2270,15
|
|
20230927,123200,234450705,2270,2270,2270,2270,0
|
|
20230927,123100,234450705,2270,2270,2270,2270,92
|
|
20230927,123000,234241865,2260,2260,2260,2260,0
|
|
20230927,122900,234241865,2260,2260,2260,2260,0
|
|
20230927,122800,234241865,2260,2260,2260,2260,12
|
|
20230927,122700,234214745,2270,2270,2270,2270,0
|
|
20230927,122600,234214745,2270,2270,2270,2270,35
|
|
20230927,122500,234135295,2270,2270,2270,2270,0
|
|
20230927,122400,234135295,2270,2270,2270,2270,0
|
|
20230927,122300,234135295,2270,2270,2270,2270,5
|
|
20230927,122200,234123945,2260,2260,2260,2260,40
|
|
20230927,122100,234033545,2260,2260,2260,2260,300
|
|
20230927,122000,233355545,2270,2270,2270,2270,100
|
|
20230927,121900,233128545,2270,2270,2270,2270,0
|
|
20230927,121800,233128545,2270,2270,2270,2270,0
|
|
20230927,121700,233128545,2270,2270,2270,2270,0
|
|
20230927,121600,233128545,2270,2270,2270,2270,0
|
|
20230927,121500,233128545,2270,2270,2270,2270,0
|
|
20230927,121400,233128545,2270,2270,2270,2270,1
|
|
20230927,121300,233126275,2255,2260,2260,2255,40
|
|
20230927,121200,233036005,2270,2270,2270,2265,10
|
|
20230927,121100,233013345,2265,2265,2265,2265,1
|
|
20230927,121000,233011080,2265,2265,2265,2265,2
|
|
20230927,120900,233006550,2265,2265,2265,2265,1
|
|
20230927,120800,233004285,2270,2270,2270,2270,10
|
|
20230927,120700,232981585,2260,2260,2260,2260,0
|
|
20230927,120600,232981585,2260,2260,2260,2260,7
|
|
20230927,120500,232965765,2260,2270,2270,2260,217
|
|
20230927,120400,232474245,2270,2270,2270,2270,4
|
|
20230927,120300,232465165,2260,2260,2260,2260,0
|
|
20230927,120200,232465165,2260,2260,2260,2260,313
|
|
20230927,120100,231757785,2265,2260,2270,2260,12
|
|
20230927,120000,231730650,2270,2270,2270,2270,0
|
|
20230927,115900,231730650,2270,2270,2270,2270,0
|
|
20230927,115800,231730650,2270,2270,2270,2270,0
|
|
20230927,115700,231730650,2270,2270,2270,2270,0
|
|
20230927,115600,231730650,2270,2270,2270,2270,0
|
|
20230927,115500,231730650,2270,2260,2270,2260,11
|
|
20230927,115400,231705775,2260,2260,2260,2255,46
|
|
20230927,115300,231601825,2260,2260,2260,2260,0
|
|
20230927,115200,231601825,2260,2260,2260,2260,2
|
|
20230927,115100,231597305,2260,2260,2260,2260,0
|
|
20230927,115000,231597305,2260,2260,2260,2260,0
|
|
20230927,114900,231597305,2260,2260,2260,2260,3
|
|
20230927,114800,231590525,2260,2260,2260,2260,41
|
|
20230927,114700,231497865,2260,2260,2260,2260,0
|
|
20230927,114600,231497865,2260,2260,2260,2260,4
|
|
20230927,114500,231488825,2260,2260,2260,2260,4
|
|
20230927,114400,231479785,2260,2260,2260,2255,303
|
|
20230927,114300,230796470,2265,2265,2265,2265,0
|
|
20230927,114200,230796470,2265,2265,2265,2265,1
|
|
20230927,114100,230794205,2275,2275,2275,2275,0
|
|
20230927,114000,230794205,2275,2275,2275,2275,1
|
|
20230927,113900,230791930,2260,2260,2260,2260,502
|
|
20230927,113800,229657410,2260,2260,2260,2260,500
|
|
20230927,113700,228527410,2260,2260,2260,2260,40
|
|
20230927,113600,228437010,2260,2260,2260,2260,0
|
|
20230927,113500,228437010,2260,2260,2260,2260,0
|
|
20230927,113400,228437010,2260,2260,2260,2260,0
|
|
20230927,113300,228437010,2260,2265,2265,2260,1500
|
|
20230927,113200,225046210,2270,2270,2270,2270,596
|
|
20230927,113100,223693290,2270,2270,2270,2270,0
|
|
20230927,113000,223693290,2270,2270,2270,2270,0
|
|
20230927,112900,223693290,2270,2270,2270,2270,0
|
|
20230927,112800,223693290,2270,2270,2270,2270,9
|
|
20230927,112700,223672860,2275,2265,2275,2265,459
|
|
20230927,112600,222628775,2265,2270,2270,2265,878
|
|
20230927,112500,220640060,2270,2270,2270,2270,0
|
|
20230927,112400,220640060,2270,2270,2270,2270,4
|
|
20230927,112300,220630980,2270,2265,2270,2265,101
|
|
20230927,112200,220402205,2265,2270,2270,2265,2389
|
|
20230927,112100,214989175,2270,2270,2270,2270,106
|
|
20230927,112000,214748555,2270,2270,2270,2270,0
|
|
20230927,111900,214748555,2270,2270,2270,2270,0
|
|
20230927,111800,214748555,2270,2270,2270,2270,257
|
|
20230927,111700,214165165,2270,2270,2270,2270,3
|
|
20230927,111600,214158355,2270,2270,2270,2270,497
|
|
20230927,111500,213030165,2270,2270,2270,2270,0
|
|
20230927,111400,213030165,2270,2270,2270,2270,0
|
|
20230927,111300,213030165,2270,2270,2270,2270,595
|
|
20230927,111200,211679515,2270,2270,2270,2270,500
|
|
20230927,111100,210544515,2270,2270,2270,2270,0
|
|
20230927,111000,210544515,2270,2275,2275,2270,3646
|
|
20230927,110900,202263095,2270,2270,2270,2270,10
|
|
20230927,110800,202240395,2275,2275,2275,2275,0
|
|
20230927,110700,202240395,2275,2275,2275,2275,1521
|
|
20230927,110600,198780120,2275,2275,2275,2275,0
|
|
20230927,110500,198780120,2275,2275,2275,2275,7
|
|
20230927,110400,198764195,2275,2280,2280,2275,5
|
|
20230927,110300,198752810,2275,2275,2275,2275,3400
|
|
20230927,110200,191017810,2270,2270,2270,2270,0
|
|
20230927,110100,191017810,2270,2270,2270,2270,0
|
|
20230927,110000,191017810,2270,2270,2270,2270,0
|
|
20230927,105900,191017810,2270,2270,2270,2270,1
|
|
20230927,105800,191015540,2275,2275,2275,2275,0
|
|
20230927,105700,191015540,2275,2275,2275,2275,9
|
|
20230927,105600,190995065,2275,2275,2275,2275,0
|
|
20230927,105500,190995065,2275,2275,2275,2275,500
|
|
20230927,105400,189857565,2270,2270,2270,2270,0
|
|
20230927,105300,189857565,2270,2270,2270,2270,100
|
|
20230927,105200,189630565,2275,2275,2275,2275,0
|
|
20230927,105100,189630565,2275,2275,2275,2275,203
|
|
20230927,105000,189168740,2275,2275,2275,2270,620
|
|
20230927,104900,187758260,2275,2275,2275,2275,0
|
|
20230927,104800,187758260,2275,2275,2275,2275,1
|
|
20230927,104700,187755985,2275,2275,2275,2275,21
|
|
20230927,104600,187708210,2265,2265,2265,2265,0
|
|
20230927,104500,187708210,2265,2265,2265,2265,0
|
|
20230927,104400,187708210,2265,2265,2265,2265,428
|
|
20230927,104300,186738790,2270,2270,2270,2270,1746
|
|
20230927,104200,182775370,2270,2270,2270,2270,0
|
|
20230927,104100,182775370,2270,2275,2275,2270,1786
|
|
20230927,104000,178721145,2275,2275,2275,2270,610
|
|
20230927,103900,177333895,2275,2275,2275,2275,1
|
|
20230927,103800,177331620,2275,2275,2275,2275,1
|
|
20230927,103700,177329345,2275,2270,2275,2270,1086
|
|
20230927,103600,174864120,2270,2270,2270,2270,0
|
|
20230927,103500,174864120,2270,2265,2270,2265,3361
|
|
20230927,103400,167251405,2265,2265,2265,2265,6
|
|
20230927,103300,167237815,2265,2265,2265,2265,0
|
|
20230927,103200,167237815,2265,2265,2265,2265,0
|
|
20230927,103100,167237815,2265,2265,2265,2265,7
|
|
20230927,103000,167221960,2260,2260,2260,2260,1227
|
|
20230927,102900,164448940,2260,2260,2260,2260,0
|
|
20230927,102800,164448940,2260,2260,2260,2260,0
|
|
20230927,102700,164448940,2260,2260,2260,2260,273
|
|
20230927,102600,163831960,2260,2260,2260,2260,248
|
|
20230927,102500,163271480,2255,2255,2255,2255,0
|
|
20230927,102400,163271480,2255,2260,2260,2255,3
|
|
20230927,102300,163264705,2255,2255,2255,2255,0
|
|
20230927,102200,163264705,2255,2255,2255,2255,0
|
|
20230927,102100,163264705,2255,2255,2255,2255,4
|
|
20230927,102000,163255685,2255,2255,2255,2255,200
|
|
20230927,101900,162804685,2260,2260,2260,2260,0
|
|
20230927,101800,162804685,2260,2260,2260,2260,1
|
|
20230927,101700,162802425,2265,2265,2265,2265,0
|
|
20230927,101600,162802425,2265,2265,2265,2265,0
|
|
20230927,101500,162802425,2265,2265,2265,2265,2
|
|
20230927,101400,162797895,2255,2255,2255,2255,0
|
|
20230927,101300,162797895,2255,2265,2265,2255,535
|
|
20230927,101200,161588645,2265,2265,2265,2265,20
|
|
20230927,101100,161543345,2265,2265,2265,2265,1
|
|
20230927,101000,161541080,2260,2260,2260,2260,550
|
|
20230927,100900,160298080,2250,2260,2260,2250,60
|
|
20230927,100800,160162880,2255,2255,2255,2255,600
|
|
20230927,100700,158809880,2250,2250,2250,2250,0
|
|
20230927,100600,158809880,2250,2250,2250,2250,3165
|
|
20230927,100500,151688630,2255,2255,2255,2255,0
|
|
20230927,100400,151688630,2255,2255,2255,2255,24
|
|
20230927,100300,151634510,2255,2255,2255,2255,1
|
|
20230927,100200,151632255,2255,2255,2255,2255,206
|
|
20230927,100100,151167725,2255,2255,2255,2255,5
|
|
20230927,100000,151156450,2260,2260,2260,2260,22
|
|
20230927,095900,151106730,2260,2260,2260,2260,227
|
|
20230927,095800,150593710,2260,2255,2260,2255,5
|
|
20230927,095700,150582420,2250,2250,2250,2250,0
|
|
20230927,095600,150582420,2250,2255,2255,2250,35
|
|
20230927,095500,150503500,2255,2255,2255,2255,17
|
|
20230927,095400,150465165,2260,2260,2260,2260,15
|
|
20230927,095300,150431265,2260,2260,2260,2260,3
|
|
20230927,095200,150424485,2255,2255,2255,2255,50
|
|
20230927,095100,150311735,2255,2255,2255,2255,796
|
|
20230927,095000,148516755,2260,2260,2260,2260,0
|
|
20230927,094900,148516755,2260,2260,2260,2260,30
|
|
20230927,094800,148448955,2260,2260,2260,2260,89
|
|
20230927,094700,148247815,2260,2260,2260,2260,93
|
|
20230927,094600,148037635,2260,2260,2260,2260,20
|
|
20230927,094500,147992435,2260,2255,2260,2255,322
|
|
20230927,094400,147266265,2255,2260,2260,2255,655
|
|
20230927,094300,145785980,2260,2265,2265,2255,502
|
|
20230927,094200,144651955,2265,2265,2265,2265,102
|
|
20230927,094100,144420925,2255,2260,2260,2255,1326
|
|
20230927,094000,141427165,2260,2260,2260,2260,40
|
|
20230927,093900,141336765,2255,2255,2255,2255,100
|
|
20230927,093800,141111265,2255,2250,2255,2250,18932
|
|
20230927,093700,98514250,2250,2250,2250,2250,53
|
|
20230927,093600,98395000,2250,2250,2250,2245,3744
|
|
20230927,093500,89971005,2250,2250,2250,2250,504
|
|
20230927,093400,88837005,2250,2245,2250,2245,2054
|
|
20230927,093300,84220670,2245,2245,2245,2245,47
|
|
20230927,093200,84115155,2245,2245,2245,2245,18
|
|
20230927,093100,84074745,2245,2245,2245,2245,1
|
|
20230927,093000,84072500,2245,2245,2245,2245,1
|
|
20230927,092900,84070255,2240,2240,2240,2230,3633
|
|
20230927,092800,75950870,2250,2235,2250,2230,5981
|
|
20230927,092700,62513780,2235,2235,2235,2230,159
|
|
20230927,092600,62158915,2230,2230,2230,2230,2920
|
|
20230927,092500,55647315,2230,2235,2235,2230,4814
|
|
20230927,092400,44905555,2240,2240,2240,2240,10
|
|
20230927,092300,44883155,2235,2235,2235,2235,1
|
|
20230927,092200,44880920,2235,2235,2235,2235,0
|
|
20230927,092100,44880920,2235,2250,2250,2235,1595
|
|
20230927,092000,41312420,2250,2250,2250,2250,1
|
|
20230927,091900,41310170,2245,2250,2250,2245,9
|
|
20230927,091800,41289960,2250,2255,2255,2250,2
|
|
20230927,091700,41285455,2230,2230,2230,2230,0
|
|
20230927,091600,41285455,2230,2245,2255,2230,1774
|
|
20230927,091500,37322890,2250,2250,2250,2250,786
|
|
20230927,091400,35554390,2250,2250,2250,2250,2
|
|
20230927,091300,35549890,2245,2250,2250,2235,2334
|
|
20230927,091200,30330130,2250,2240,2250,2240,803
|
|
20230927,091100,28527395,2240,2240,2240,2240,1006
|
|
20230927,091000,26273955,2235,2240,2240,2235,35
|
|
20230927,090900,26195705,2240,2240,2240,2240,2
|
|
20230927,090800,26191225,2230,2235,2235,2225,358
|
|
20230927,090700,25394330,2230,2240,2240,2225,5352
|
|
20230927,090600,13473435,2240,2240,2240,2240,9
|
|
20230927,090500,13453275,2235,2240,2240,2235,501
|
|
20230927,090400,12333535,2240,2240,2240,2240,452
|
|
20230927,090300,11321055,2240,2240,2240,2235,1311
|
|
20230927,090200,8390880,2240,2240,2240,2240,453
|
|
20230927,090100,7376160,2235,2235,2235,2235,8
|
|
20230927,090000,7358280,2235,2235,2250,2235,3292
|