584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184100,1006523810,2435,2435,2435,2435,15094
|
|
20230828,184000,1006523810,2435,2435,2435,2435,0
|
|
20230828,183900,1006523810,2435,2435,2435,2435,0
|
|
20230828,183800,1006523810,2435,2435,2435,2435,0
|
|
20230828,183700,1006523810,2435,2435,2435,2435,0
|
|
20230828,183600,1006523810,2435,2435,2435,2435,0
|
|
20230828,183500,1006523810,2435,2435,2435,2435,0
|
|
20230828,183400,1006523810,2435,2435,2435,2435,0
|
|
20230828,183300,1006523810,2435,2435,2435,2435,0
|
|
20230828,183200,1006523810,2435,2435,2435,2435,0
|
|
20230828,183100,1006523810,2435,2435,2435,2435,0
|
|
20230828,183000,1006523810,2435,2435,2435,2435,0
|
|
20230828,182900,1006523810,2435,2435,2435,2435,0
|
|
20230828,182800,1006523810,2435,2435,2435,2435,0
|
|
20230828,182700,1006523810,2435,2435,2435,2435,0
|
|
20230828,182600,1006523810,2435,2435,2435,2435,0
|
|
20230828,182500,1006523810,2435,2435,2435,2435,0
|
|
20230828,182400,1006523810,2435,2435,2435,2435,0
|
|
20230828,182300,1006523810,2435,2435,2435,2435,0
|
|
20230828,182200,1006523810,2435,2435,2435,2435,0
|
|
20230828,182100,1006523810,2435,2435,2435,2435,0
|
|
20230828,182000,1006523810,2435,2435,2435,2435,0
|
|
20230828,181900,1006523810,2435,2435,2435,2435,0
|
|
20230828,181800,1006523810,2435,2435,2435,2435,0
|
|
20230828,181700,1006523810,2435,2435,2435,2435,0
|
|
20230828,181600,1006523810,2435,2435,2435,2435,0
|
|
20230828,181500,1006523810,2435,2435,2435,2435,0
|
|
20230828,181400,1006523810,2435,2435,2435,2435,0
|
|
20230828,181300,1006523810,2435,2435,2435,2435,0
|
|
20230828,181200,1006523810,2435,2435,2435,2435,0
|
|
20230828,181100,1006523810,2435,2435,2435,2435,15094
|
|
20230828,181000,1006523810,2435,2435,2435,2435,0
|
|
20230828,180900,1006523810,2435,2435,2435,2435,0
|
|
20230828,180800,1006523810,2435,2435,2435,2435,0
|
|
20230828,180700,1006523810,2435,2435,2435,2435,0
|
|
20230828,180600,1006523810,2435,2435,2435,2435,0
|
|
20230828,180500,1006523810,2435,2435,2435,2435,0
|
|
20230828,180400,1006523810,2435,2435,2435,2435,0
|
|
20230828,180300,1006523810,2435,2435,2435,2435,0
|
|
20230828,180200,1006523810,2435,2435,2435,2435,0
|
|
20230828,180100,1006523810,2435,2435,2435,2435,0
|
|
20230828,180000,1006523810,2435,2435,2435,2435,0
|
|
20230828,175900,1006523810,2435,2435,2435,2435,0
|
|
20230828,175800,1006523810,2435,2435,2435,2435,0
|
|
20230828,175700,1006523810,2435,2435,2435,2435,0
|
|
20230828,175600,1006523810,2435,2435,2435,2435,0
|
|
20230828,175500,1006523810,2435,2435,2435,2435,0
|
|
20230828,175400,1006523810,2435,2435,2435,2435,0
|
|
20230828,175300,1006523810,2435,2435,2435,2435,0
|
|
20230828,175200,1006523810,2435,2435,2435,2435,0
|
|
20230828,175100,1006523810,2435,2435,2435,2435,0
|
|
20230828,175000,1006523810,2435,2435,2435,2435,0
|
|
20230828,174900,1006523810,2435,2435,2435,2435,0
|
|
20230828,174800,1006523810,2435,2435,2435,2435,0
|
|
20230828,174700,1006523810,2435,2435,2435,2435,0
|
|
20230828,174600,1006523810,2435,2435,2435,2435,0
|
|
20230828,174500,1006523810,2435,2435,2435,2435,0
|
|
20230828,174400,1006523810,2435,2435,2435,2435,0
|
|
20230828,174300,1006523810,2435,2435,2435,2435,0
|
|
20230828,174200,1006523810,2435,2435,2435,2435,0
|
|
20230828,174100,1006523810,2435,2435,2435,2435,15094
|
|
20230828,174000,1006523810,2435,2435,2435,2435,0
|
|
20230828,173900,1006523810,2435,2435,2435,2435,0
|
|
20230828,173800,1006523810,2435,2435,2435,2435,0
|
|
20230828,173700,1006523810,2435,2435,2435,2435,0
|
|
20230828,173600,1006523810,2435,2435,2435,2435,0
|
|
20230828,173500,1006523810,2435,2435,2435,2435,0
|
|
20230828,173400,1006523810,2435,2435,2435,2435,0
|
|
20230828,173300,1006523810,2435,2435,2435,2435,0
|
|
20230828,173200,1006523810,2435,2435,2435,2435,0
|
|
20230828,173100,1006523810,2435,2435,2435,2435,0
|
|
20230828,173000,1006523810,2435,2435,2435,2435,0
|
|
20230828,172900,1006523810,2435,2435,2435,2435,0
|
|
20230828,172800,1006523810,2435,2435,2435,2435,0
|
|
20230828,172700,1006523810,2435,2435,2435,2435,0
|
|
20230828,172600,1006523810,2435,2435,2435,2435,0
|
|
20230828,172500,1006523810,2435,2435,2435,2435,0
|
|
20230828,172400,1006523810,2435,2435,2435,2435,0
|
|
20230828,172300,1006523810,2435,2435,2435,2435,0
|
|
20230828,172200,1006523810,2435,2435,2435,2435,0
|
|
20230828,172100,1006523810,2435,2435,2435,2435,0
|
|
20230828,172000,1006523810,2435,2435,2435,2435,0
|
|
20230828,171900,1006523810,2435,2435,2435,2435,0
|
|
20230828,171800,1006523810,2435,2435,2435,2435,0
|
|
20230828,171700,1006523810,2435,2435,2435,2435,0
|
|
20230828,171600,1006523810,2435,2435,2435,2435,0
|
|
20230828,171500,1006523810,2435,2435,2435,2435,0
|
|
20230828,171400,1006523810,2435,2435,2435,2435,0
|
|
20230828,171300,1006523810,2435,2435,2435,2435,0
|
|
20230828,171200,1006523810,2435,2435,2435,2435,0
|
|
20230828,171100,1006523810,2435,2435,2435,2435,15094
|
|
20230828,171000,1006523810,2435,2435,2435,2435,0
|
|
20230828,170900,1006523810,2435,2435,2435,2435,0
|
|
20230828,170800,1006523810,2435,2435,2435,2435,0
|
|
20230828,170700,1006523810,2435,2435,2435,2435,0
|
|
20230828,170600,1006523810,2435,2435,2435,2435,0
|
|
20230828,170500,1006523810,2435,2435,2435,2435,0
|
|
20230828,170400,1006523810,2435,2435,2435,2435,0
|
|
20230828,170300,1006523810,2435,2435,2435,2435,0
|
|
20230828,170200,1006523810,2435,2435,2435,2435,0
|
|
20230828,170100,1006523810,2435,2435,2435,2435,0
|
|
20230828,170000,1006523810,2435,2435,2435,2435,0
|
|
20230828,165900,1006523810,2435,2435,2435,2435,0
|
|
20230828,165800,1006523810,2435,2435,2435,2435,0
|
|
20230828,165700,1006523810,2435,2435,2435,2435,0
|
|
20230828,165600,1006523810,2435,2435,2435,2435,0
|
|
20230828,165500,1006523810,2435,2435,2435,2435,0
|
|
20230828,165400,1006523810,2435,2435,2435,2435,0
|
|
20230828,165300,1006523810,2435,2435,2435,2435,0
|
|
20230828,165200,1006523810,2435,2435,2435,2435,0
|
|
20230828,165100,1006523810,2435,2435,2435,2435,0
|
|
20230828,165000,1006523810,2435,2435,2435,2435,0
|
|
20230828,164900,1006523810,2435,2435,2435,2435,0
|
|
20230828,164800,1006523810,2435,2435,2435,2435,0
|
|
20230828,164700,1006523810,2435,2435,2435,2435,0
|
|
20230828,164600,1006523810,2435,2435,2435,2435,0
|
|
20230828,164500,1006523810,2435,2435,2435,2435,0
|
|
20230828,164400,1006523810,2435,2435,2435,2435,0
|
|
20230828,164300,1006523810,2435,2435,2435,2435,0
|
|
20230828,164200,1006523810,2435,2435,2435,2435,0
|
|
20230828,164100,1006523810,2435,2435,2435,2435,15094
|
|
20230828,164000,1006523810,2435,2435,2435,2435,0
|
|
20230828,163900,1006523810,2435,2435,2435,2435,0
|
|
20230828,163800,1006523810,2435,2435,2435,2435,0
|
|
20230828,163700,1006523810,2435,2435,2435,2435,0
|
|
20230828,163600,1006523810,2435,2435,2435,2435,0
|
|
20230828,163500,1006523810,2435,2435,2435,2435,0
|
|
20230828,163400,1006523810,2435,2435,2435,2435,0
|
|
20230828,163300,1006523810,2435,2435,2435,2435,0
|
|
20230828,163200,1006523810,2435,2435,2435,2435,0
|
|
20230828,163100,1006523810,2435,2435,2435,2435,0
|
|
20230828,163000,1006523810,2435,2435,2435,2435,0
|
|
20230828,162900,1006523810,2435,2435,2435,2435,0
|
|
20230828,162800,1006523810,2435,2435,2435,2435,0
|
|
20230828,162700,1006523810,2435,2435,2435,2435,0
|
|
20230828,162600,1006523810,2435,2435,2435,2435,0
|
|
20230828,162500,1006523810,2435,2435,2435,2435,0
|
|
20230828,162400,1006523810,2435,2435,2435,2435,0
|
|
20230828,162300,1006523810,2435,2435,2435,2435,0
|
|
20230828,162200,1006523810,2435,2435,2435,2435,0
|
|
20230828,162100,1006523810,2435,2435,2435,2435,0
|
|
20230828,162000,1006523810,2435,2435,2435,2435,0
|
|
20230828,161900,1006523810,2435,2435,2435,2435,0
|
|
20230828,161800,1006523810,2435,2435,2435,2435,0
|
|
20230828,161700,1006523810,2435,2435,2435,2435,0
|
|
20230828,161600,1006523810,2435,2435,2435,2435,0
|
|
20230828,161500,1006523810,2435,2435,2435,2435,0
|
|
20230828,161400,1006523810,2435,2435,2435,2435,0
|
|
20230828,161300,1006523810,2435,2435,2435,2435,0
|
|
20230828,161200,1006523810,2435,2435,2435,2435,0
|
|
20230828,161100,1006523810,2435,2435,2435,2435,15094
|
|
20230828,161000,1006523810,2435,2435,2435,2435,0
|
|
20230828,160900,1006523810,2435,2435,2435,2435,0
|
|
20230828,160800,1006523810,2435,2435,2435,2435,0
|
|
20230828,160700,1006523810,2435,2435,2435,2435,0
|
|
20230828,160600,1006523810,2435,2435,2435,2435,0
|
|
20230828,160500,1006523810,2435,2435,2435,2435,0
|
|
20230828,160400,1006523810,2435,2435,2435,2435,0
|
|
20230828,160300,1006523810,2435,2435,2435,2435,0
|
|
20230828,160200,1006523810,2435,2435,2435,2435,0
|
|
20230828,160100,1006523810,2435,2435,2435,2435,0
|
|
20230828,160000,1006523810,2435,2435,2435,2435,0
|
|
20230828,155900,1006523810,2435,2435,2435,2435,0
|
|
20230828,155800,1006523810,2435,2435,2435,2435,0
|
|
20230828,155700,1006523810,2435,2435,2435,2435,0
|
|
20230828,155600,1006523810,2435,2435,2435,2435,0
|
|
20230828,155500,1006523810,2435,2435,2435,2435,0
|
|
20230828,155400,1006523810,2435,2435,2435,2435,0
|
|
20230828,155300,1006523810,2435,2435,2435,2435,0
|
|
20230828,155200,1006523810,2435,2435,2435,2435,0
|
|
20230828,155100,1006523810,2435,2435,2435,2435,0
|
|
20230828,155000,1006523810,2435,2435,2435,2435,0
|
|
20230828,154900,1006523810,2435,2435,2435,2435,0
|
|
20230828,154800,1006523810,2435,2435,2435,2435,0
|
|
20230828,154700,1006523810,2435,2435,2435,2435,0
|
|
20230828,154600,1006523810,2435,2435,2435,2435,0
|
|
20230828,154500,1006523810,2435,2435,2435,2435,0
|
|
20230828,154400,1006523810,2435,2435,2435,2435,0
|
|
20230828,154300,1006523810,2435,2435,2435,2435,0
|
|
20230828,154200,1006523810,2435,2435,2435,2435,0
|
|
20230828,154100,1006523810,2435,2435,2435,2435,15094
|
|
20230828,154000,1006523810,2435,2435,2435,2435,0
|
|
20230828,153900,1006523810,2435,2435,2435,2435,0
|
|
20230828,153800,1006523810,2435,2435,2435,2435,0
|
|
20230828,153700,1006523810,2435,2435,2435,2435,0
|
|
20230828,153600,1006523810,2435,2435,2435,2435,0
|
|
20230828,153500,1006523810,2435,2435,2435,2435,0
|
|
20230828,153400,1006523810,2435,2435,2435,2435,0
|
|
20230828,153300,1006523810,2435,2435,2435,2435,0
|
|
20230828,153200,1006523810,2435,2435,2435,2435,0
|
|
20230828,153100,1006523810,2435,2435,2435,2435,0
|
|
20230828,153000,1006523810,2435,2435,2435,2435,15094
|
|
20230828,152900,969769920,2430,2430,2430,2430,0
|
|
20230828,152800,969769920,2430,2430,2430,2430,0
|
|
20230828,152700,969769920,2430,2430,2430,2430,0
|
|
20230828,152600,969769920,2430,2430,2430,2430,0
|
|
20230828,152500,969769920,2430,2430,2430,2430,0
|
|
20230828,152400,969769920,2430,2430,2430,2430,0
|
|
20230828,152300,969769920,2430,2430,2430,2430,0
|
|
20230828,152200,969769920,2430,2430,2430,2430,0
|
|
20230828,152100,969769920,2430,2430,2430,2430,0
|
|
20230828,152000,969769920,2430,2430,2430,2430,0
|
|
20230828,151900,969769920,2430,2425,2430,2420,556
|
|
20230828,151800,968421885,2425,2425,2425,2425,150
|
|
20230828,151700,968058135,2425,2425,2430,2425,425
|
|
20230828,151600,967026560,2430,2430,2430,2430,1
|
|
20230828,151500,967024130,2430,2425,2430,2425,25000
|
|
20230828,151400,906348165,2420,2420,2420,2420,187
|
|
20230828,151300,905895625,2420,2420,2420,2420,0
|
|
20230828,151200,905895625,2420,2425,2425,2420,103
|
|
20230828,151100,905645865,2420,2420,2420,2420,0
|
|
20230828,151000,905645865,2420,2420,2420,2420,354
|
|
20230828,150900,904789185,2420,2425,2425,2420,1840
|
|
20230828,150800,900331185,2420,2420,2420,2420,1800
|
|
20230828,150700,895975185,2420,2420,2420,2420,1982
|
|
20230828,150600,891178745,2420,2420,2420,2420,301
|
|
20230828,150500,890450325,2420,2420,2420,2420,82
|
|
20230828,150400,890251885,2415,2415,2415,2415,5
|
|
20230828,150300,890239810,2415,2415,2415,2415,0
|
|
20230828,150200,890239810,2415,2415,2415,2415,2
|
|
20230828,150100,890234980,2420,2420,2420,2420,10
|
|
20230828,150000,890210780,2420,2420,2420,2420,210
|
|
20230828,145900,889702580,2420,2420,2420,2415,577
|
|
20230828,145800,888306380,2420,2420,2420,2420,289
|
|
20230828,145700,887607000,2420,2420,2420,2420,0
|
|
20230828,145600,887607000,2420,2420,2420,2420,73
|
|
20230828,145500,887430340,2420,2420,2420,2420,5223
|
|
20230828,145400,874790680,2415,2415,2415,2415,61
|
|
20230828,145300,874643365,2420,2420,2420,2420,2478
|
|
20230828,145200,868646605,2420,2420,2420,2420,3091
|
|
20230828,145100,861166385,2420,2420,2420,2420,120
|
|
20230828,145000,860875985,2420,2420,2420,2420,65
|
|
20230828,144900,860718685,2420,2420,2420,2420,1000
|
|
20230828,144800,858298685,2425,2425,2425,2425,4
|
|
20230828,144700,858288985,2425,2420,2425,2420,549
|
|
20230828,144600,856960355,2420,2420,2420,2420,0
|
|
20230828,144500,856960355,2420,2420,2420,2420,0
|
|
20230828,144400,856960355,2420,2420,2420,2420,1588
|
|
20230828,144300,853117395,2420,2420,2420,2420,206
|
|
20230828,144200,852618875,2420,2420,2420,2420,170
|
|
20230828,144100,852207475,2420,2420,2420,2420,10
|
|
20230828,144000,852183275,2415,2420,2420,2415,690
|
|
20230828,143900,850516800,2420,2420,2420,2420,0
|
|
20230828,143800,850516800,2420,2420,2420,2420,0
|
|
20230828,143700,850516800,2420,2420,2420,2420,427
|
|
20230828,143600,849483460,2420,2420,2420,2420,41
|
|
20230828,143500,849384240,2420,2420,2420,2420,221
|
|
20230828,143400,848849420,2415,2415,2415,2415,20
|
|
20230828,143300,848801120,2420,2420,2420,2420,0
|
|
20230828,143200,848801120,2420,2420,2420,2420,0
|
|
20230828,143100,848801120,2420,2420,2420,2420,1800
|
|
20230828,143000,844445120,2415,2415,2415,2415,213
|
|
20230828,142900,843930725,2415,2415,2415,2415,0
|
|
20230828,142800,843930725,2415,2415,2415,2415,0
|
|
20230828,142700,843930725,2415,2415,2415,2415,893
|
|
20230828,142600,841774130,2420,2420,2420,2420,1414
|
|
20230828,142500,838352250,2420,2420,2420,2420,50
|
|
20230828,142400,838231250,2420,2420,2420,2420,6
|
|
20230828,142300,838216730,2415,2415,2415,2415,13
|
|
20230828,142200,838185335,2420,2420,2420,2420,0
|
|
20230828,142100,838185335,2420,2420,2420,2420,1100
|
|
20230828,142000,835523335,2420,2420,2420,2420,23
|
|
20230828,141900,835467675,2420,2415,2420,2415,133
|
|
20230828,141800,835145840,2420,2420,2420,2420,256
|
|
20230828,141700,834526320,2420,2415,2420,2415,2
|
|
20230828,141600,834521485,2415,2415,2415,2415,0
|
|
20230828,141500,834521485,2415,2415,2415,2415,2173
|
|
20230828,141400,829273690,2420,2420,2420,2420,1002
|
|
20230828,141300,826848850,2420,2420,2420,2420,100
|
|
20230828,141200,826606850,2420,2420,2420,2420,400
|
|
20230828,141100,825638850,2420,2415,2420,2415,21
|
|
20230828,141000,825588130,2415,2415,2415,2415,0
|
|
20230828,140900,825588130,2415,2415,2415,2415,20
|
|
20230828,140800,825539830,2415,2415,2415,2415,140
|
|
20230828,140700,825201730,2415,2415,2415,2415,1000
|
|
20230828,140600,822786730,2420,2420,2420,2420,0
|
|
20230828,140500,822786730,2420,2420,2420,2420,0
|
|
20230828,140400,822786730,2420,2420,2420,2420,0
|
|
20230828,140300,822786730,2420,2420,2420,2420,4
|
|
20230828,140200,822777050,2420,2420,2420,2420,0
|
|
20230828,140100,822777050,2420,2420,2420,2420,0
|
|
20230828,140000,822777050,2420,2420,2420,2420,6
|
|
20230828,135900,822762530,2420,2420,2420,2420,0
|
|
20230828,135800,822762530,2420,2420,2420,2420,0
|
|
20230828,135700,822762530,2420,2420,2420,2420,700
|
|
20230828,135600,821068530,2420,2420,2420,2420,200
|
|
20230828,135500,820584530,2420,2420,2420,2420,0
|
|
20230828,135400,820584530,2420,2420,2420,2420,0
|
|
20230828,135300,820584530,2420,2420,2420,2420,0
|
|
20230828,135200,820584530,2420,2420,2420,2420,47
|
|
20230828,135100,820470790,2420,2420,2420,2420,1
|
|
20230828,135000,820468370,2420,2420,2420,2420,30
|
|
20230828,134900,820395770,2425,2425,2425,2425,0
|
|
20230828,134800,820395770,2425,2425,2425,2425,0
|
|
20230828,134700,820395770,2425,2425,2425,2425,10
|
|
20230828,134600,820371520,2425,2420,2425,2420,101
|
|
20230828,134500,820127095,2420,2420,2420,2420,0
|
|
20230828,134400,820127095,2420,2420,2420,2420,0
|
|
20230828,134300,820127095,2420,2420,2420,2420,430
|
|
20230828,134200,819086495,2425,2425,2425,2425,1
|
|
20230828,134100,819084070,2420,2420,2420,2420,5058
|
|
20230828,134000,806843710,2420,2420,2420,2420,204
|
|
20230828,133900,806350030,2420,2420,2420,2420,0
|
|
20230828,133800,806350030,2420,2420,2420,2420,284
|
|
20230828,133700,805662750,2425,2425,2425,2425,0
|
|
20230828,133600,805662750,2425,2425,2425,2425,1
|
|
20230828,133500,805660325,2420,2420,2420,2420,8
|
|
20230828,133400,805640965,2425,2425,2425,2425,0
|
|
20230828,133300,805640965,2425,2425,2425,2425,1
|
|
20230828,133200,805638540,2420,2420,2420,2420,0
|
|
20230828,133100,805638540,2420,2420,2420,2420,11
|
|
20230828,133000,805611920,2420,2420,2420,2420,1
|
|
20230828,132900,805609500,2425,2425,2425,2425,1906
|
|
20230828,132800,800987450,2425,2425,2425,2425,4
|
|
20230828,132700,800977750,2420,2420,2420,2420,1
|
|
20230828,132600,800975330,2420,2420,2420,2420,300
|
|
20230828,132500,800249330,2420,2420,2420,2420,0
|
|
20230828,132400,800249330,2420,2420,2420,2420,13
|
|
20230828,132300,800217870,2420,2420,2420,2420,20
|
|
20230828,132200,800169470,2425,2425,2425,2425,7
|
|
20230828,132100,800152495,2425,2425,2425,2425,0
|
|
20230828,132000,800152495,2425,2425,2425,2425,3
|
|
20230828,131900,800145220,2425,2425,2425,2425,0
|
|
20230828,131800,800145220,2425,2425,2425,2425,2500
|
|
20230828,131700,794082720,2425,2425,2425,2425,225
|
|
20230828,131600,793537095,2425,2425,2425,2425,0
|
|
20230828,131500,793537095,2425,2425,2425,2425,20
|
|
20230828,131400,793488595,2415,2425,2425,2415,132
|
|
20230828,131300,793169315,2415,2415,2415,2415,0
|
|
20230828,131200,793169315,2415,2415,2415,2415,0
|
|
20230828,131100,793169315,2415,2420,2420,2415,1000
|
|
20230828,131000,790753835,2425,2425,2425,2425,10
|
|
20230828,130900,790729585,2425,2425,2425,2425,30
|
|
20230828,130800,790656835,2420,2420,2420,2420,0
|
|
20230828,130700,790656835,2420,2420,2420,2420,361
|
|
20230828,130600,789783215,2420,2420,2420,2420,3
|
|
20230828,130500,789775955,2425,2425,2425,2425,820
|
|
20230828,130400,787787455,2425,2425,2425,2425,214
|
|
20230828,130300,787268505,2425,2425,2425,2425,50
|
|
20230828,130200,787147255,2425,2425,2425,2425,0
|
|
20230828,130100,787147255,2425,2425,2425,2425,0
|
|
20230828,130000,787147255,2425,2425,2425,2425,0
|
|
20230828,125900,787147255,2425,2425,2425,2425,648
|
|
20230828,125800,785575855,2420,2420,2420,2420,163
|
|
20230828,125700,785181395,2415,2415,2415,2415,4
|
|
20230828,125600,785171735,2415,2420,2420,2415,1246
|
|
20230828,125500,782162640,2415,2415,2415,2415,0
|
|
20230828,125400,782162640,2415,2420,2420,2415,9767
|
|
20230828,125300,758574650,2420,2420,2420,2420,0
|
|
20230828,125200,758574650,2420,2420,2420,2420,10
|
|
20230828,125100,758550450,2420,2420,2420,2420,160
|
|
20230828,125000,758163250,2420,2420,2420,2420,1200
|
|
20230828,124900,755259250,2420,2420,2420,2420,0
|
|
20230828,124800,755259250,2420,2420,2420,2420,0
|
|
20230828,124700,755259250,2420,2420,2420,2420,0
|
|
20230828,124600,755259250,2420,2420,2420,2420,309
|
|
20230828,124500,754511470,2420,2420,2420,2420,1291
|
|
20230828,124400,751387250,2425,2425,2425,2425,500
|
|
20230828,124300,750174750,2425,2425,2425,2425,0
|
|
20230828,124200,750174750,2425,2425,2425,2425,1
|
|
20230828,124100,750172325,2420,2420,2420,2420,0
|
|
20230828,124000,750172325,2420,2420,2420,2420,100
|
|
20230828,123900,749930325,2425,2425,2425,2425,100
|
|
20230828,123800,749687825,2425,2425,2425,2425,404
|
|
20230828,123700,748708125,2425,2425,2425,2425,110
|
|
20230828,123600,748441375,2420,2420,2420,2420,0
|
|
20230828,123500,748441375,2420,2420,2420,2420,0
|
|
20230828,123400,748441375,2420,2420,2420,2420,0
|
|
20230828,123300,748441375,2420,2420,2420,2420,0
|
|
20230828,123200,748441375,2420,2420,2420,2420,249
|
|
20230828,123100,747838795,2420,2420,2420,2420,5497
|
|
20230828,123000,734536055,2420,2425,2425,2420,9573
|
|
20230828,122900,711321580,2425,2425,2425,2425,116
|
|
20230828,122800,711040280,2425,2425,2425,2425,120
|
|
20230828,122700,710749280,2425,2425,2425,2425,37
|
|
20230828,122600,710659555,2425,2425,2425,2425,0
|
|
20230828,122500,710659555,2425,2425,2425,2425,0
|
|
20230828,122400,710659555,2425,2425,2425,2425,20
|
|
20230828,122300,710611055,2425,2425,2425,2425,100
|
|
20230828,122200,710368555,2425,2430,2430,2425,1010
|
|
20230828,122100,707919255,2425,2425,2425,2425,0
|
|
20230828,122000,707919255,2425,2425,2425,2425,1
|
|
20230828,121900,707916830,2425,2425,2425,2425,103
|
|
20230828,121800,707667055,2425,2425,2425,2425,3
|
|
20230828,121700,707659780,2425,2425,2425,2425,20
|
|
20230828,121600,707611280,2425,2425,2425,2425,11
|
|
20230828,121500,707584605,2430,2430,2430,2430,10
|
|
20230828,121400,707560305,2430,2425,2430,2425,534
|
|
20230828,121300,706264740,2430,2430,2430,2430,0
|
|
20230828,121200,706264740,2430,2430,2430,2430,1
|
|
20230828,121100,706262310,2430,2430,2430,2430,187
|
|
20230828,121000,705807900,2430,2430,2430,2430,0
|
|
20230828,120900,705807900,2430,2430,2430,2430,20
|
|
20230828,120800,705759300,2430,2430,2430,2430,0
|
|
20230828,120700,705759300,2430,2430,2430,2430,25
|
|
20230828,120600,705698550,2430,2430,2430,2430,400
|
|
20230828,120500,704726550,2430,2430,2430,2430,42
|
|
20230828,120400,704624490,2430,2430,2430,2430,0
|
|
20230828,120300,704624490,2430,2430,2430,2430,5050
|
|
20230828,120200,692352990,2430,2430,2430,2430,0
|
|
20230828,120100,692352990,2430,2430,2430,2430,22
|
|
20230828,120000,692299530,2430,2430,2430,2430,0
|
|
20230828,115900,692299530,2430,2430,2430,2430,250
|
|
20230828,115800,691692030,2430,2425,2430,2425,242
|
|
20230828,115700,691105170,2425,2425,2425,2425,1000
|
|
20230828,115600,688680170,2425,2430,2430,2425,31
|
|
20230828,115500,688604845,2430,2425,2430,2425,109
|
|
20230828,115400,688340480,2430,2425,2430,2425,340
|
|
20230828,115300,687515870,2425,2425,2425,2425,100
|
|
20230828,115200,687273370,2430,2430,2430,2430,0
|
|
20230828,115100,687273370,2430,2430,2430,2430,110
|
|
20230828,115000,687006070,2430,2425,2430,2425,200
|
|
20230828,114900,686520570,2430,2425,2430,2425,2
|
|
20230828,114800,686515715,2425,2425,2425,2425,101
|
|
20230828,114700,686270790,2425,2425,2425,2425,6
|
|
20230828,114600,686256240,2425,2425,2425,2425,0
|
|
20230828,114500,686256240,2425,2425,2425,2425,2000
|
|
20230828,114400,681406240,2430,2430,2430,2430,0
|
|
20230828,114300,681406240,2430,2425,2430,2425,358
|
|
20230828,114200,680536590,2430,2430,2430,2430,100
|
|
20230828,114100,680293590,2430,2430,2430,2430,37
|
|
20230828,114000,680203680,2430,2430,2430,2430,10
|
|
20230828,113900,680179380,2430,2430,2430,2430,300
|
|
20230828,113800,679450380,2430,2430,2430,2430,0
|
|
20230828,113700,679450380,2430,2430,2430,2430,58
|
|
20230828,113600,679309440,2430,2425,2430,2425,167
|
|
20230828,113500,678904285,2430,2430,2430,2425,2751
|
|
20230828,113400,672220705,2430,2430,2430,2430,42
|
|
20230828,113300,672118645,2430,2425,2430,2425,101
|
|
20230828,113200,671873715,2420,2420,2420,2420,0
|
|
20230828,113100,671873715,2420,2420,2420,2420,0
|
|
20230828,113000,671873715,2420,2430,2430,2420,200
|
|
20230828,112900,671389695,2420,2430,2430,2420,454
|
|
20230828,112800,670288175,2430,2425,2430,2425,555
|
|
20230828,112700,668939570,2425,2425,2425,2425,300
|
|
20230828,112600,668212070,2420,2430,2430,2420,1078
|
|
20230828,112500,665592550,2430,2430,2430,2430,15
|
|
20230828,112400,665556100,2430,2430,2430,2430,44
|
|
20230828,112300,665449180,2430,2425,2430,2425,4200
|
|
20230828,112200,655244795,2430,2415,2430,2415,2267
|
|
20230828,112100,649741770,2415,2415,2415,2415,665
|
|
20230828,112000,648135795,2415,2420,2420,2415,243
|
|
20230828,111900,647548700,2420,2420,2420,2420,2
|
|
20230828,111800,647543860,2415,2415,2415,2415,1395
|
|
20230828,111700,644174935,2410,2425,2425,2405,41234
|
|
20230828,111600,544714210,2425,2425,2425,2425,0
|
|
20230828,111500,544714210,2425,2430,2430,2425,3403
|
|
20230828,111400,536449950,2430,2430,2430,2430,0
|
|
20230828,111300,536449950,2430,2430,2430,2430,0
|
|
20230828,111200,536449950,2430,2430,2430,2430,0
|
|
20230828,111100,536449950,2430,2425,2430,2425,503
|
|
20230828,111000,535230160,2425,2425,2425,2425,1
|
|
20230828,110900,535227735,2425,2425,2425,2425,836
|
|
20230828,110800,533200435,2425,2425,2425,2425,503
|
|
20230828,110700,531980660,2425,2425,2425,2425,0
|
|
20230828,110600,531980660,2425,2425,2425,2425,0
|
|
20230828,110500,531980660,2425,2425,2425,2425,1
|
|
20230828,110400,531978235,2420,2420,2420,2420,497
|
|
20230828,110300,530775495,2420,2420,2420,2420,24
|
|
20230828,110200,530717415,2425,2425,2425,2425,50
|
|
20230828,110100,530596165,2420,2420,2420,2420,2081
|
|
20230828,110000,525560145,2420,2420,2420,2420,371
|
|
20230828,105900,524662325,2420,2420,2420,2420,10
|
|
20230828,105800,524638125,2420,2420,2420,2420,88
|
|
20230828,105700,524425165,2425,2425,2425,2425,0
|
|
20230828,105600,524425165,2425,2425,2425,2425,30
|
|
20230828,105500,524352415,2425,2425,2425,2425,302
|
|
20230828,105400,523620065,2425,2425,2425,2425,110
|
|
20230828,105300,523353315,2425,2425,2425,2425,5290
|
|
20230828,105200,510525065,2425,2425,2425,2425,1065
|
|
20230828,105100,507942440,2425,2425,2425,2425,0
|
|
20230828,105000,507942440,2425,2425,2425,2425,65
|
|
20230828,104900,507784815,2425,2425,2425,2425,514
|
|
20230828,104800,506538365,2425,2430,2430,2425,536
|
|
20230828,104700,505238345,2430,2425,2430,2425,2992
|
|
20230828,104600,497982660,2425,2425,2425,2425,30
|
|
20230828,104500,497909910,2425,2420,2425,2420,642
|
|
20230828,104400,496356220,2425,2425,2425,2425,3
|
|
20230828,104300,496348945,2420,2420,2420,2420,30
|
|
20230828,104200,496276345,2425,2425,2425,2425,1000
|
|
20230828,104100,493851345,2425,2425,2425,2425,1
|
|
20230828,104000,493848920,2425,2425,2425,2425,2
|
|
20230828,103900,493844070,2420,2420,2420,2420,1000
|
|
20230828,103800,491424070,2425,2425,2425,2425,0
|
|
20230828,103700,491424070,2425,2420,2425,2420,3611
|
|
20230828,103600,482670395,2420,2425,2425,2420,229
|
|
20230828,103500,482116200,2425,2425,2425,2425,20
|
|
20230828,103400,482067700,2425,2425,2425,2425,0
|
|
20230828,103300,482067700,2425,2425,2425,2425,111
|
|
20230828,103200,481798525,2425,2420,2425,2420,190
|
|
20230828,103100,481338225,2420,2420,2420,2420,210
|
|
20230828,103000,480830025,2420,2425,2425,2420,154
|
|
20230828,102900,480457295,2425,2420,2425,2420,3150
|
|
20230828,102800,472820795,2420,2420,2420,2420,1000
|
|
20230828,102700,470400795,2425,2425,2425,2425,0
|
|
20230828,102600,470400795,2425,2425,2425,2425,33
|
|
20230828,102500,470320770,2425,2425,2425,2425,45
|
|
20230828,102400,470211645,2425,2425,2425,2425,13
|
|
20230828,102300,470180120,2425,2425,2425,2425,105
|
|
20230828,102200,469925495,2420,2420,2420,2420,2686
|
|
20230828,102100,463425375,2420,2420,2420,2420,2150
|
|
20230828,102000,458222375,2420,2420,2420,2420,0
|
|
20230828,101900,458222375,2420,2420,2420,2420,1680
|
|
20230828,101800,454156775,2420,2420,2420,2420,5783
|
|
20230828,101700,440161915,2420,2420,2420,2415,92
|
|
20230828,101600,439939280,2420,2420,2420,2420,60
|
|
20230828,101500,439794080,2415,2420,2420,2415,183
|
|
20230828,101400,439351635,2420,2420,2420,2420,0
|
|
20230828,101300,439351635,2420,2420,2420,2420,244
|
|
20230828,101200,438761155,2420,2420,2420,2420,2
|
|
20230828,101100,438756315,2420,2420,2420,2420,1
|
|
20230828,101000,438753895,2420,2415,2420,2415,251
|
|
20230828,100900,438147725,2420,2415,2420,2415,113
|
|
20230828,100800,437874765,2420,2420,2420,2420,10
|
|
20230828,100700,437850565,2420,2425,2425,2420,15810
|
|
20230828,100600,399550435,2425,2425,2425,2425,0
|
|
20230828,100500,399550435,2425,2425,2425,2425,2083
|
|
20230828,100400,394499160,2420,2425,2425,2420,51
|
|
20230828,100300,394375710,2425,2425,2425,2425,0
|
|
20230828,100200,394375710,2425,2425,2425,2425,0
|
|
20230828,100100,394375710,2425,2425,2425,2425,0
|
|
20230828,100000,394375710,2425,2425,2425,2425,0
|
|
20230828,095900,394375710,2425,2425,2425,2420,1662
|
|
20230828,095800,390346660,2425,2420,2425,2420,2047
|
|
20230828,095700,385382705,2425,2425,2425,2425,5487
|
|
20230828,095600,372076730,2425,2430,2430,2425,31
|
|
20230828,095500,372001405,2425,2425,2425,2425,28
|
|
20230828,095400,371933505,2425,2425,2425,2425,240
|
|
20230828,095300,371351505,2430,2430,2430,2430,2
|
|
20230828,095200,371346645,2425,2425,2425,2425,155
|
|
20230828,095100,370970770,2425,2425,2425,2425,276
|
|
20230828,095000,370301470,2425,2430,2430,2425,22
|
|
20230828,094900,370248115,2425,2425,2425,2425,10
|
|
20230828,094800,370223865,2430,2430,2430,2430,440
|
|
20230828,094700,369154665,2430,2425,2430,2425,5704
|
|
20230828,094600,355316815,2420,2420,2420,2420,61
|
|
20230828,094500,355169195,2420,2425,2425,2420,465
|
|
20230828,094400,354041820,2425,2425,2425,2425,100
|
|
20230828,094300,353799320,2420,2420,2420,2420,0
|
|
20230828,094200,353799320,2420,2425,2425,2420,1221
|
|
20230828,094100,350839395,2425,2415,2425,2415,46
|
|
20230828,094000,350727855,2425,2420,2425,2420,461
|
|
20230828,093900,349612185,2425,2425,2425,2425,0
|
|
20230828,093800,349612185,2425,2425,2425,2415,334
|
|
20230828,093700,348805525,2425,2415,2425,2415,379
|
|
20230828,093600,347887670,2415,2420,2420,2415,340
|
|
20230828,093500,347066560,2415,2420,2420,2415,4673
|
|
20230828,093400,335767005,2425,2425,2425,2425,0
|
|
20230828,093300,335767005,2425,2420,2425,2420,295
|
|
20230828,093200,335053080,2425,2425,2425,2425,151
|
|
20230828,093100,334686905,2425,2425,2425,2420,270
|
|
20230828,093000,334032250,2420,2420,2420,2420,1
|
|
20230828,092900,334029830,2415,2415,2415,2415,173
|
|
20230828,092800,333612035,2415,2425,2425,2415,620
|
|
20230828,092700,332114635,2420,2420,2420,2420,570
|
|
20230828,092600,330735235,2425,2425,2425,2425,0
|
|
20230828,092500,330735235,2425,2420,2425,2420,111
|
|
20230828,092400,330466560,2430,2425,2430,2425,384
|
|
20230828,092300,329533465,2430,2425,2430,2415,17840
|
|
20230828,092200,286372465,2430,2425,2430,2425,567
|
|
20230828,092100,284995655,2430,2425,2430,2425,1177
|
|
20230828,092000,282139370,2425,2425,2425,2425,524
|
|
20230828,091900,280868670,2420,2430,2430,2420,231
|
|
20230828,091800,280307650,2420,2420,2430,2420,5330
|
|
20230828,091700,267378165,2425,2425,2430,2425,1485
|
|
20230828,091600,263776870,2425,2420,2425,2420,1279
|
|
20230828,091500,260675355,2420,2425,2425,2420,70
|
|
20230828,091400,260505730,2430,2410,2430,2410,5656
|
|
20230828,091300,246855330,2425,2415,2430,2405,27169
|
|
20230828,091200,181251725,2415,2425,2430,2415,11521
|
|
20230828,091100,153357245,2430,2430,2430,2425,1611
|
|
20230828,091000,149442590,2430,2430,2430,2425,3373
|
|
20230828,090900,141253700,2420,2430,2440,2420,13263
|
|
20230828,090800,108991310,2430,2425,2430,2420,6888
|
|
20230828,090700,92272820,2425,2430,2430,2425,11898
|
|
20230828,090600,63403175,2425,2420,2430,2415,10068
|
|
20230828,090500,39000540,2420,2420,2425,2420,1260
|
|
20230828,090400,35948590,2425,2410,2425,2410,2482
|
|
20230828,090300,29946390,2410,2410,2410,2410,5
|
|
20230828,090200,29934340,2410,2400,2435,2400,6700
|
|
20230828,090100,13690730,2395,2405,2425,2395,3262
|
|
20230828,090000,5817965,2405,2390,2405,2390,2433
|