581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183800,823993045,2445,2445,2445,2445,11680
|
|
20230728,183700,823993045,2445,2445,2445,2445,0
|
|
20230728,183600,823993045,2445,2445,2445,2445,0
|
|
20230728,183500,823993045,2445,2445,2445,2445,0
|
|
20230728,183400,823993045,2445,2445,2445,2445,0
|
|
20230728,183300,823993045,2445,2445,2445,2445,0
|
|
20230728,183200,823993045,2445,2445,2445,2445,0
|
|
20230728,183100,823993045,2445,2445,2445,2445,0
|
|
20230728,183000,823993045,2445,2445,2445,2445,0
|
|
20230728,182900,823993045,2445,2445,2445,2445,0
|
|
20230728,182800,823993045,2445,2445,2445,2445,0
|
|
20230728,182700,823993045,2445,2445,2445,2445,0
|
|
20230728,182600,823993045,2445,2445,2445,2445,0
|
|
20230728,182500,823993045,2445,2445,2445,2445,0
|
|
20230728,182400,823993045,2445,2445,2445,2445,0
|
|
20230728,182300,823993045,2445,2445,2445,2445,0
|
|
20230728,182200,823993045,2445,2445,2445,2445,0
|
|
20230728,182100,823993045,2445,2445,2445,2445,0
|
|
20230728,182000,823993045,2445,2445,2445,2445,0
|
|
20230728,181900,823993045,2445,2445,2445,2445,0
|
|
20230728,181800,823993045,2445,2445,2445,2445,0
|
|
20230728,181700,823993045,2445,2445,2445,2445,0
|
|
20230728,181600,823993045,2445,2445,2445,2445,0
|
|
20230728,181500,823993045,2445,2445,2445,2445,0
|
|
20230728,181400,823993045,2445,2445,2445,2445,0
|
|
20230728,181300,823993045,2445,2445,2445,2445,0
|
|
20230728,181200,823993045,2445,2445,2445,2445,0
|
|
20230728,181100,823993045,2445,2445,2445,2445,0
|
|
20230728,181000,823993045,2445,2445,2445,2445,0
|
|
20230728,180900,823993045,2445,2445,2445,2445,0
|
|
20230728,180800,823993045,2445,2445,2445,2445,11680
|
|
20230728,180700,823993045,2445,2445,2445,2445,0
|
|
20230728,180600,823993045,2445,2445,2445,2445,0
|
|
20230728,180500,823993045,2445,2445,2445,2445,0
|
|
20230728,180400,823993045,2445,2445,2445,2445,0
|
|
20230728,180300,823993045,2445,2445,2445,2445,0
|
|
20230728,180200,823993045,2445,2445,2445,2445,0
|
|
20230728,180100,823993045,2445,2445,2445,2445,0
|
|
20230728,180000,823993045,2445,2445,2445,2445,0
|
|
20230728,175900,823993045,2445,2445,2445,2445,0
|
|
20230728,175800,823993045,2445,2445,2445,2445,0
|
|
20230728,175700,823993045,2445,2445,2445,2445,0
|
|
20230728,175600,823993045,2445,2445,2445,2445,0
|
|
20230728,175500,823993045,2445,2445,2445,2445,0
|
|
20230728,175400,823993045,2445,2445,2445,2445,0
|
|
20230728,175300,823993045,2445,2445,2445,2445,0
|
|
20230728,175200,823993045,2445,2445,2445,2445,0
|
|
20230728,175100,823993045,2445,2445,2445,2445,0
|
|
20230728,175000,823993045,2445,2445,2445,2445,0
|
|
20230728,174900,823993045,2445,2445,2445,2445,0
|
|
20230728,174800,823993045,2445,2445,2445,2445,0
|
|
20230728,174700,823993045,2445,2445,2445,2445,0
|
|
20230728,174600,823993045,2445,2445,2445,2445,0
|
|
20230728,174500,823993045,2445,2445,2445,2445,0
|
|
20230728,174400,823993045,2445,2445,2445,2445,0
|
|
20230728,174300,823993045,2445,2445,2445,2445,0
|
|
20230728,174200,823993045,2445,2445,2445,2445,0
|
|
20230728,174100,823993045,2445,2445,2445,2445,0
|
|
20230728,174000,823993045,2445,2445,2445,2445,0
|
|
20230728,173900,823993045,2445,2445,2445,2445,0
|
|
20230728,173800,823993045,2445,2445,2445,2445,11680
|
|
20230728,173700,823993045,2445,2445,2445,2445,0
|
|
20230728,173600,823993045,2445,2445,2445,2445,0
|
|
20230728,173500,823993045,2445,2445,2445,2445,0
|
|
20230728,173400,823993045,2445,2445,2445,2445,0
|
|
20230728,173300,823993045,2445,2445,2445,2445,0
|
|
20230728,173200,823993045,2445,2445,2445,2445,0
|
|
20230728,173100,823993045,2445,2445,2445,2445,0
|
|
20230728,173000,823993045,2445,2445,2445,2445,0
|
|
20230728,172900,823993045,2445,2445,2445,2445,0
|
|
20230728,172800,823993045,2445,2445,2445,2445,0
|
|
20230728,172700,823993045,2445,2445,2445,2445,0
|
|
20230728,172600,823993045,2445,2445,2445,2445,0
|
|
20230728,172500,823993045,2445,2445,2445,2445,0
|
|
20230728,172400,823993045,2445,2445,2445,2445,0
|
|
20230728,172300,823993045,2445,2445,2445,2445,0
|
|
20230728,172200,823993045,2445,2445,2445,2445,0
|
|
20230728,172100,823993045,2445,2445,2445,2445,0
|
|
20230728,172000,823993045,2445,2445,2445,2445,0
|
|
20230728,171900,823993045,2445,2445,2445,2445,0
|
|
20230728,171800,823993045,2445,2445,2445,2445,0
|
|
20230728,171700,823993045,2445,2445,2445,2445,0
|
|
20230728,171600,823993045,2445,2445,2445,2445,0
|
|
20230728,171500,823993045,2445,2445,2445,2445,0
|
|
20230728,171400,823993045,2445,2445,2445,2445,0
|
|
20230728,171300,823993045,2445,2445,2445,2445,0
|
|
20230728,171200,823993045,2445,2445,2445,2445,0
|
|
20230728,171100,823993045,2445,2445,2445,2445,0
|
|
20230728,171000,823993045,2445,2445,2445,2445,0
|
|
20230728,170900,823993045,2445,2445,2445,2445,0
|
|
20230728,170800,823993045,2445,2445,2445,2445,11680
|
|
20230728,170700,823993045,2445,2445,2445,2445,0
|
|
20230728,170600,823993045,2445,2445,2445,2445,0
|
|
20230728,170500,823993045,2445,2445,2445,2445,0
|
|
20230728,170400,823993045,2445,2445,2445,2445,0
|
|
20230728,170300,823993045,2445,2445,2445,2445,0
|
|
20230728,170200,823993045,2445,2445,2445,2445,0
|
|
20230728,170100,823993045,2445,2445,2445,2445,0
|
|
20230728,170000,823993045,2445,2445,2445,2445,0
|
|
20230728,165900,823993045,2445,2445,2445,2445,0
|
|
20230728,165800,823993045,2445,2445,2445,2445,0
|
|
20230728,165700,823993045,2445,2445,2445,2445,0
|
|
20230728,165600,823993045,2445,2445,2445,2445,0
|
|
20230728,165500,823993045,2445,2445,2445,2445,0
|
|
20230728,165400,823993045,2445,2445,2445,2445,0
|
|
20230728,165300,823993045,2445,2445,2445,2445,0
|
|
20230728,165200,823993045,2445,2445,2445,2445,0
|
|
20230728,165100,823993045,2445,2445,2445,2445,0
|
|
20230728,165000,823993045,2445,2445,2445,2445,0
|
|
20230728,164900,823993045,2445,2445,2445,2445,0
|
|
20230728,164800,823993045,2445,2445,2445,2445,0
|
|
20230728,164700,823993045,2445,2445,2445,2445,0
|
|
20230728,164600,823993045,2445,2445,2445,2445,0
|
|
20230728,164500,823993045,2445,2445,2445,2445,0
|
|
20230728,164400,823993045,2445,2445,2445,2445,0
|
|
20230728,164300,823993045,2445,2445,2445,2445,0
|
|
20230728,164200,823993045,2445,2445,2445,2445,0
|
|
20230728,164100,823993045,2445,2445,2445,2445,0
|
|
20230728,164000,823993045,2445,2445,2445,2445,0
|
|
20230728,163900,823993045,2445,2445,2445,2445,0
|
|
20230728,163800,823993045,2445,2445,2445,2445,11680
|
|
20230728,163700,823993045,2445,2445,2445,2445,0
|
|
20230728,163600,823993045,2445,2445,2445,2445,0
|
|
20230728,163500,823993045,2445,2445,2445,2445,0
|
|
20230728,163400,823993045,2445,2445,2445,2445,0
|
|
20230728,163300,823993045,2445,2445,2445,2445,0
|
|
20230728,163200,823993045,2445,2445,2445,2445,0
|
|
20230728,163100,823993045,2445,2445,2445,2445,0
|
|
20230728,163000,823993045,2445,2445,2445,2445,0
|
|
20230728,162900,823993045,2445,2445,2445,2445,0
|
|
20230728,162800,823993045,2445,2445,2445,2445,0
|
|
20230728,162700,823993045,2445,2445,2445,2445,0
|
|
20230728,162600,823993045,2445,2445,2445,2445,0
|
|
20230728,162500,823993045,2445,2445,2445,2445,0
|
|
20230728,162400,823993045,2445,2445,2445,2445,0
|
|
20230728,162300,823993045,2445,2445,2445,2445,0
|
|
20230728,162200,823993045,2445,2445,2445,2445,0
|
|
20230728,162100,823993045,2445,2445,2445,2445,0
|
|
20230728,162000,823993045,2445,2445,2445,2445,0
|
|
20230728,161900,823993045,2445,2445,2445,2445,0
|
|
20230728,161800,823993045,2445,2445,2445,2445,0
|
|
20230728,161700,823993045,2445,2445,2445,2445,0
|
|
20230728,161600,823993045,2445,2445,2445,2445,0
|
|
20230728,161500,823993045,2445,2445,2445,2445,0
|
|
20230728,161400,823993045,2445,2445,2445,2445,0
|
|
20230728,161300,823993045,2445,2445,2445,2445,0
|
|
20230728,161200,823993045,2445,2445,2445,2445,0
|
|
20230728,161100,823993045,2445,2445,2445,2445,0
|
|
20230728,161000,823993045,2445,2445,2445,2445,0
|
|
20230728,160900,823993045,2445,2445,2445,2445,0
|
|
20230728,160800,823993045,2445,2445,2445,2445,11680
|
|
20230728,160700,823993045,2445,2445,2445,2445,0
|
|
20230728,160600,823993045,2445,2445,2445,2445,0
|
|
20230728,160500,823993045,2445,2445,2445,2445,0
|
|
20230728,160400,823993045,2445,2445,2445,2445,0
|
|
20230728,160300,823993045,2445,2445,2445,2445,0
|
|
20230728,160200,823993045,2445,2445,2445,2445,0
|
|
20230728,160100,823993045,2445,2445,2445,2445,0
|
|
20230728,160000,823993045,2445,2445,2445,2445,0
|
|
20230728,155900,823993045,2445,2445,2445,2445,0
|
|
20230728,155800,823993045,2445,2445,2445,2445,0
|
|
20230728,155700,823993045,2445,2445,2445,2445,0
|
|
20230728,155600,823993045,2445,2445,2445,2445,0
|
|
20230728,155500,823993045,2445,2445,2445,2445,0
|
|
20230728,155400,823993045,2445,2445,2445,2445,0
|
|
20230728,155300,823993045,2445,2445,2445,2445,0
|
|
20230728,155200,823993045,2445,2445,2445,2445,0
|
|
20230728,155100,823993045,2445,2445,2445,2445,0
|
|
20230728,155000,823993045,2445,2445,2445,2445,0
|
|
20230728,154900,823993045,2445,2445,2445,2445,0
|
|
20230728,154800,823993045,2445,2445,2445,2445,0
|
|
20230728,154700,823993045,2445,2445,2445,2445,0
|
|
20230728,154600,823993045,2445,2445,2445,2445,0
|
|
20230728,154500,823993045,2445,2445,2445,2445,0
|
|
20230728,154400,823993045,2445,2445,2445,2445,0
|
|
20230728,154300,823993045,2445,2445,2445,2445,0
|
|
20230728,154200,823993045,2445,2445,2445,2445,0
|
|
20230728,154100,823993045,2445,2445,2445,2445,0
|
|
20230728,154000,823993045,2445,2445,2445,2445,0
|
|
20230728,153900,823993045,2445,2445,2445,2445,0
|
|
20230728,153800,823993045,2445,2445,2445,2445,11680
|
|
20230728,153700,823993045,2445,2445,2445,2445,0
|
|
20230728,153600,823993045,2445,2445,2445,2445,0
|
|
20230728,153500,823993045,2445,2445,2445,2445,0
|
|
20230728,153400,823993045,2445,2445,2445,2445,0
|
|
20230728,153300,823993045,2445,2445,2445,2445,0
|
|
20230728,153200,823993045,2445,2445,2445,2445,0
|
|
20230728,153100,823993045,2445,2445,2445,2445,0
|
|
20230728,153000,823993045,2445,2445,2445,2445,11680
|
|
20230728,152900,795435445,2445,2445,2445,2445,0
|
|
20230728,152800,795435445,2445,2445,2445,2445,0
|
|
20230728,152700,795435445,2445,2445,2445,2445,0
|
|
20230728,152600,795435445,2445,2445,2445,2445,0
|
|
20230728,152500,795435445,2445,2445,2445,2445,0
|
|
20230728,152400,795435445,2445,2445,2445,2445,0
|
|
20230728,152300,795435445,2445,2445,2445,2445,0
|
|
20230728,152200,795435445,2445,2445,2445,2445,0
|
|
20230728,152100,795435445,2445,2445,2445,2445,0
|
|
20230728,152000,795435445,2445,2445,2445,2445,0
|
|
20230728,151900,795435445,2445,2445,2445,2440,2879
|
|
20230728,151800,788407790,2440,2445,2445,2440,2086
|
|
20230728,151700,783315845,2445,2435,2445,2435,6585
|
|
20230728,151600,767276355,2440,2440,2445,2440,2137
|
|
20230728,151500,762062040,2445,2440,2445,2440,1750
|
|
20230728,151400,757791885,2440,2445,2445,2440,2332
|
|
20230728,151300,752101125,2445,2445,2445,2440,4237
|
|
20230728,151200,741756145,2440,2435,2445,2435,3474
|
|
20230728,151100,733283510,2440,2435,2440,2435,1679
|
|
20230728,151000,729194635,2440,2435,2440,2430,2179
|
|
20230728,150900,723893995,2435,2435,2440,2430,1740
|
|
20230728,150800,719661205,2435,2435,2440,2430,2028
|
|
20230728,150700,714726335,2435,2435,2440,2435,1625
|
|
20230728,150600,710769445,2435,2435,2440,2435,1736
|
|
20230728,150500,706542275,2435,2435,2440,2435,1972
|
|
20230728,150400,701740440,2435,2435,2440,2435,2577
|
|
20230728,150300,695465435,2440,2435,2440,2435,1599
|
|
20230728,150200,691571865,2435,2435,2435,2430,2386
|
|
20230728,150100,685765410,2440,2435,2440,2430,3714
|
|
20230728,150000,676729680,2435,2435,2440,2430,2173
|
|
20230728,145900,671442300,2440,2440,2440,2435,2693
|
|
20230728,145800,664879185,2435,2440,2440,2435,2870
|
|
20230728,145700,657890725,2435,2435,2435,2435,1525
|
|
20230728,145600,654177350,2440,2435,2440,2435,1307
|
|
20230728,145500,650994795,2440,2440,2440,2435,9
|
|
20230728,145400,650972850,2440,2435,2440,2435,81
|
|
20230728,145300,650775605,2440,2440,2440,2440,0
|
|
20230728,145200,650775605,2440,2440,2440,2440,1
|
|
20230728,145100,650773165,2435,2435,2435,2435,361
|
|
20230728,145000,649894130,2445,2445,2445,2445,0
|
|
20230728,144900,649894130,2445,2445,2445,2445,40
|
|
20230728,144800,649796330,2445,2440,2445,2435,842
|
|
20230728,144700,647744345,2445,2445,2445,2445,0
|
|
20230728,144600,647744345,2445,2445,2445,2445,0
|
|
20230728,144500,647744345,2445,2440,2445,2440,1011
|
|
20230728,144400,645277455,2435,2440,2440,2435,91
|
|
20230728,144300,645055860,2440,2440,2440,2440,0
|
|
20230728,144200,645055860,2440,2440,2440,2440,4
|
|
20230728,144100,645046100,2440,2445,2445,2440,8086
|
|
20230728,144000,625315955,2445,2440,2445,2440,7249
|
|
20230728,143900,607627595,2445,2445,2445,2445,5
|
|
20230728,143800,607615370,2445,2445,2445,2445,286
|
|
20230728,143700,606916100,2445,2445,2445,2445,0
|
|
20230728,143600,606916100,2445,2445,2445,2445,40
|
|
20230728,143500,606818300,2445,2445,2445,2445,47
|
|
20230728,143400,606703385,2445,2445,2445,2445,128
|
|
20230728,143300,606390425,2445,2445,2445,2445,1002
|
|
20230728,143200,603940535,2445,2445,2445,2445,803
|
|
20230728,143100,601977200,2445,2445,2445,2445,2
|
|
20230728,143000,601972310,2445,2440,2445,2440,917
|
|
20230728,142900,599730580,2445,2445,2445,2445,1245
|
|
20230728,142800,596686555,2445,2445,2445,2445,165
|
|
20230728,142700,596283130,2450,2445,2450,2445,292
|
|
20230728,142600,595569185,2445,2445,2445,2445,80
|
|
20230728,142500,595373585,2445,2440,2445,2440,1140
|
|
20230728,142400,592586615,2445,2445,2445,2440,904
|
|
20230728,142300,590376570,2445,2445,2445,2445,522
|
|
20230728,142200,589100280,2445,2445,2445,2440,84
|
|
20230728,142100,588895235,2445,2440,2445,2440,75
|
|
20230728,142000,588712190,2440,2440,2440,2440,284
|
|
20230728,141900,588019230,2445,2440,2445,2440,313
|
|
20230728,141800,587254390,2445,2440,2445,2440,897
|
|
20230728,141700,585061560,2450,2450,2450,2450,0
|
|
20230728,141600,585061560,2450,2450,2450,2450,0
|
|
20230728,141500,585061560,2450,2440,2450,2440,640
|
|
20230728,141400,583497065,2445,2440,2445,2440,2084
|
|
20230728,141300,578412095,2445,2445,2445,2440,3791
|
|
20230728,141200,569158435,2450,2445,2450,2445,970
|
|
20230728,141100,566786765,2450,2450,2450,2450,21
|
|
20230728,141000,566735315,2445,2450,2450,2445,69
|
|
20230728,140900,566566600,2450,2445,2450,2445,88
|
|
20230728,140800,566351335,2450,2450,2450,2450,0
|
|
20230728,140700,566351335,2450,2445,2450,2445,69
|
|
20230728,140600,566182620,2450,2440,2450,2440,2290
|
|
20230728,140500,560573625,2445,2445,2450,2445,29
|
|
20230728,140400,560502715,2445,2445,2450,2445,1819
|
|
20230728,140300,556055255,2445,2445,2445,2440,118
|
|
20230728,140200,555767320,2445,2445,2445,2445,14
|
|
20230728,140100,555733090,2440,2445,2445,2440,1025
|
|
20230728,140000,553231580,2450,2445,2450,2445,404
|
|
20230728,135900,552242775,2445,2445,2445,2445,116
|
|
20230728,135800,551959155,2450,2445,2450,2445,618
|
|
20230728,135700,550447380,2445,2440,2445,2440,476
|
|
20230728,135600,549283895,2445,2445,2445,2445,9
|
|
20230728,135500,549261890,2440,2445,2445,2440,83
|
|
20230728,135400,549059290,2445,2440,2445,2440,141
|
|
20230728,135300,548714875,2445,2445,2450,2445,140
|
|
20230728,135200,548372570,2445,2445,2445,2440,224
|
|
20230728,135100,547825420,2450,2450,2450,2445,276
|
|
20230728,135000,547150580,2445,2445,2450,2445,257
|
|
20230728,134900,546522210,2445,2450,2450,2445,254
|
|
20230728,134800,545901175,2445,2445,2445,2440,372
|
|
20230728,134700,544991970,2445,2445,2445,2445,428
|
|
20230728,134600,543945510,2440,2445,2445,2440,77
|
|
20230728,134500,543757580,2445,2445,2450,2445,688
|
|
20230728,134400,542074590,2440,2440,2440,2440,39
|
|
20230728,134300,541979430,2440,2445,2445,2440,96
|
|
20230728,134200,541745045,2445,2445,2445,2445,105
|
|
20230728,134100,541488320,2445,2445,2445,2445,709
|
|
20230728,134000,539754815,2440,2440,2440,2440,66
|
|
20230728,133900,539593775,2440,2440,2440,2440,67
|
|
20230728,133800,539430295,2445,2445,2445,2445,43
|
|
20230728,133700,539325160,2450,2445,2450,2445,407
|
|
20230728,133600,538329995,2445,2445,2445,2440,75
|
|
20230728,133500,538146950,2445,2445,2450,2445,210
|
|
20230728,133400,537633490,2450,2445,2450,2445,176
|
|
20230728,133300,537203150,2445,2445,2445,2445,2511
|
|
20230728,133200,531063755,2445,2440,2445,2440,67
|
|
20230728,133100,530900270,2440,2440,2445,2440,590
|
|
20230728,133000,529460665,2440,2445,2445,2440,72
|
|
20230728,132900,529284960,2440,2440,2440,2440,117
|
|
20230728,132800,528999480,2445,2445,2445,2445,10
|
|
20230728,132700,528975030,2445,2440,2445,2440,516
|
|
20230728,132600,527713990,2445,2440,2445,2440,68
|
|
20230728,132500,527548065,2440,2440,2445,2440,52
|
|
20230728,132400,527421180,2440,2440,2440,2440,87
|
|
20230728,132300,527208900,2440,2440,2440,2440,118
|
|
20230728,132200,526920980,2445,2445,2445,2445,1748
|
|
20230728,132100,522647120,2445,2445,2445,2445,67
|
|
20230728,132000,522483305,2450,2445,2450,2445,222
|
|
20230728,131900,521940490,2445,2445,2445,2445,550
|
|
20230728,131800,520595740,2445,2450,2450,2445,67
|
|
20230728,131700,520431920,2445,2450,2450,2445,237
|
|
20230728,131600,519851855,2450,2450,2450,2450,86
|
|
20230728,131500,519641155,2450,2450,2455,2450,262
|
|
20230728,131400,518999135,2450,2450,2450,2450,1072
|
|
20230728,131300,516372735,2450,2450,2455,2450,486
|
|
20230728,131200,515182030,2445,2450,2450,2445,626
|
|
20230728,131100,513648665,2450,2450,2450,2450,217
|
|
20230728,131000,513117015,2455,2455,2455,2455,101
|
|
20230728,130900,512869060,2450,2450,2450,2450,562
|
|
20230728,130800,511492160,2450,2455,2455,2450,425
|
|
20230728,130700,510450645,2450,2450,2450,2450,0
|
|
20230728,130600,510450645,2450,2450,2450,2450,77
|
|
20230728,130500,510261995,2450,2450,2450,2450,245
|
|
20230728,130400,509661745,2450,2450,2450,2450,440
|
|
20230728,130300,508583745,2450,2450,2450,2450,933
|
|
20230728,130200,506297895,2450,2455,2455,2450,428
|
|
20230728,130100,505249020,2455,2450,2455,2450,5000
|
|
20230728,130000,492997495,2445,2450,2450,2445,92
|
|
20230728,125900,492772425,2450,2450,2450,2445,243
|
|
20230728,125800,492177415,2445,2445,2445,2445,3581
|
|
20230728,125700,483421870,2440,2440,2440,2440,67
|
|
20230728,125600,483258390,2440,2440,2440,2440,466
|
|
20230728,125500,482121350,2440,2440,2440,2440,0
|
|
20230728,125400,482121350,2440,2445,2445,2440,68
|
|
20230728,125300,481955425,2440,2440,2440,2440,67
|
|
20230728,125200,481791945,2445,2445,2445,2445,15
|
|
20230728,125100,481755270,2440,2445,2445,2440,194
|
|
20230728,125000,481281270,2445,2440,2445,2440,71
|
|
20230728,124900,481108010,2445,2440,2450,2440,1165
|
|
20230728,124800,478259915,2445,2445,2445,2445,705
|
|
20230728,124700,476536190,2440,2440,2440,2440,66
|
|
20230728,124600,476375150,2445,2440,2445,2440,69
|
|
20230728,124500,476206785,2445,2445,2445,2445,0
|
|
20230728,124400,476206785,2445,2440,2445,2440,68
|
|
20230728,124300,476040860,2440,2440,2440,2440,66
|
|
20230728,124200,475879820,2445,2440,2445,2440,1098
|
|
20230728,124100,473195775,2440,2440,2440,2440,3605
|
|
20230728,124000,464399575,2440,2440,2440,2440,67
|
|
20230728,123900,464236095,2440,2440,2440,2440,0
|
|
20230728,123800,464236095,2440,2440,2440,2440,66
|
|
20230728,123700,464075055,2445,2440,2445,2440,332
|
|
20230728,123600,463263655,2445,2445,2445,2445,205
|
|
20230728,123500,462762430,2440,2440,2440,2440,67
|
|
20230728,123400,462598950,2440,2445,2445,2440,556
|
|
20230728,123300,461241810,2445,2445,2445,2445,313
|
|
20230728,123200,460476525,2450,2445,2450,2445,721
|
|
20230728,123100,458712020,2440,2440,2440,2440,130
|
|
20230728,123000,458394820,2455,2445,2455,2440,10093
|
|
20230728,122900,433633120,2450,2440,2450,2440,486
|
|
20230728,122800,432446020,2435,2435,2435,2435,67
|
|
20230728,122700,432282875,2440,2440,2440,2440,101
|
|
20230728,122600,432036435,2440,2430,2440,2430,882
|
|
20230728,122500,429888095,2430,2430,2430,2430,4035
|
|
20230728,122400,420083045,2430,2430,2430,2430,1150
|
|
20230728,122300,417288545,2430,2430,2430,2430,1206
|
|
20230728,122200,414357965,2430,2430,2430,2430,67
|
|
20230728,122100,414195155,2435,2435,2435,2435,50
|
|
20230728,122000,414073405,2430,2430,2430,2430,166
|
|
20230728,121900,413670025,2430,2430,2430,2430,167
|
|
20230728,121800,413264215,2435,2435,2435,2435,99
|
|
20230728,121700,413023150,2430,2430,2430,2430,117
|
|
20230728,121600,412738840,2430,2430,2430,2430,320
|
|
20230728,121500,411961240,2430,2430,2430,2430,176
|
|
20230728,121400,411533560,2430,2430,2430,2430,223
|
|
20230728,121300,410991670,2430,2430,2430,2430,1267
|
|
20230728,121200,407912860,2430,2430,2430,2430,114
|
|
20230728,121100,407635840,2430,2430,2430,2430,66
|
|
20230728,121000,407475460,2440,2440,2440,2440,1
|
|
20230728,120900,407473020,2430,2430,2430,2430,5000
|
|
20230728,120800,395323020,2435,2435,2435,2430,3438
|
|
20230728,120700,386951825,2440,2435,2440,2435,67
|
|
20230728,120600,386788675,2440,2440,2440,2440,38
|
|
20230728,120500,386695955,2435,2435,2435,2435,67
|
|
20230728,120400,386532810,2435,2435,2435,2435,92
|
|
20230728,120300,386308790,2435,2435,2435,2435,14
|
|
20230728,120200,386274700,2435,2435,2440,2435,77
|
|
20230728,120100,386087200,2435,2435,2435,2435,68
|
|
20230728,120000,385921620,2435,2435,2435,2435,10
|
|
20230728,115900,385897270,2435,2435,2435,2435,67
|
|
20230728,115800,385734125,2435,2435,2435,2435,194
|
|
20230728,115700,385261735,2435,2430,2435,2430,1610
|
|
20230728,115600,381341720,2435,2435,2435,2435,16
|
|
20230728,115500,381302760,2435,2430,2435,2430,68
|
|
20230728,115400,381137515,2435,2430,2435,2430,271
|
|
20230728,115300,380478210,2430,2430,2430,2430,518
|
|
20230728,115200,379219470,2430,2425,2430,2425,232
|
|
20230728,115100,378656045,2430,2425,2430,2425,174
|
|
20230728,115000,378233560,2425,2425,2425,2425,0
|
|
20230728,114900,378233560,2425,2425,2425,2425,66
|
|
20230728,114800,378073510,2430,2425,2430,2425,73
|
|
20230728,114700,377896455,2430,2430,2430,2430,54
|
|
20230728,114600,377765235,2430,2430,2430,2430,248
|
|
20230728,114500,377162595,2435,2430,2435,2430,463
|
|
20230728,114400,376037435,2435,2435,2435,2435,0
|
|
20230728,114300,376037435,2435,2430,2435,2430,69
|
|
20230728,114200,375869755,2435,2430,2435,2430,68
|
|
20230728,114100,375704510,2435,2435,2435,2435,295
|
|
20230728,114000,374986185,2430,2430,2430,2430,2350
|
|
20230728,113900,369275685,2435,2430,2435,2430,241
|
|
20230728,113800,368690030,2430,2430,2430,2430,0
|
|
20230728,113700,368690030,2430,2430,2430,2430,798
|
|
20230728,113600,366750890,2430,2430,2430,2430,66
|
|
20230728,113500,366590510,2430,2430,2430,2430,387
|
|
20230728,113400,365650100,2430,2430,2430,2430,67
|
|
20230728,113300,365487290,2430,2430,2430,2430,67
|
|
20230728,113200,365324480,2435,2435,2435,2435,1
|
|
20230728,113100,365322045,2430,2430,2430,2430,66
|
|
20230728,113000,365161665,2430,2425,2430,2425,2365
|
|
20230728,112900,359415685,2430,2430,2430,2430,1
|
|
20230728,112800,359413255,2425,2425,2425,2420,5212
|
|
20230728,112700,346793400,2425,2430,2430,2425,81
|
|
20230728,112600,346596955,2425,2425,2430,2425,119
|
|
20230728,112500,346308365,2430,2425,2430,2420,6612
|
|
20230728,112400,330277665,2430,2425,2430,2425,3430
|
|
20230728,112300,321943160,2430,2430,2430,2430,7
|
|
20230728,112200,321926150,2425,2425,2430,2425,220
|
|
20230728,112100,321392150,2425,2430,2430,2425,299
|
|
20230728,112000,320667065,2425,2425,2425,2425,67
|
|
20230728,111900,320504590,2425,2425,2425,2425,360
|
|
20230728,111800,319631590,2425,2420,2425,2420,166
|
|
20230728,111700,319229620,2420,2420,2425,2420,125
|
|
20230728,111600,318926975,2420,2425,2430,2420,746
|
|
20230728,111500,317118250,2425,2430,2430,2425,88
|
|
20230728,111400,316904845,2425,2425,2425,2425,50
|
|
20230728,111300,316783595,2425,2425,2425,2425,66
|
|
20230728,111200,316623545,2430,2425,2430,2425,68
|
|
20230728,111100,316458640,2430,2425,2430,2425,75
|
|
20230728,111000,316276640,2425,2425,2430,2425,859
|
|
20230728,110900,314193445,2425,2420,2425,2420,114
|
|
20230728,110800,313917520,2425,2420,2425,2420,126
|
|
20230728,110700,313612555,2425,2425,2425,2425,51
|
|
20230728,110600,313488880,2425,2425,2425,2420,114
|
|
20230728,110500,313212765,2425,2425,2430,2425,3056
|
|
20230728,110400,305801930,2430,2430,2430,2430,123
|
|
20230728,110300,305503040,2425,2425,2425,2425,67
|
|
20230728,110200,305340565,2425,2425,2425,2425,67
|
|
20230728,110100,305178090,2430,2430,2430,2430,20
|
|
20230728,110000,305129490,2430,2425,2430,2425,135
|
|
20230728,105900,304802100,2425,2430,2430,2425,201
|
|
20230728,105800,304313675,2425,2425,2425,2425,56
|
|
20230728,105700,304177875,2435,2430,2435,2430,500
|
|
20230728,105600,302961505,2435,2435,2435,2435,1138
|
|
20230728,105500,300190475,2435,2435,2435,2435,166
|
|
20230728,105400,299786265,2430,2430,2430,2425,2847
|
|
20230728,105300,292879075,2430,2445,2445,2430,4037
|
|
20230728,105200,283055020,2445,2445,2445,2440,915
|
|
20230728,105100,280818920,2440,2440,2440,2435,1590
|
|
20230728,105000,276939650,2440,2435,2440,2435,1346
|
|
20230728,104900,273662135,2435,2440,2440,2435,254
|
|
20230728,104800,273043625,2440,2435,2440,2435,1251
|
|
20230728,104700,269996940,2430,2430,2430,2430,40
|
|
20230728,104600,269899740,2430,2435,2435,2430,717
|
|
20230728,104500,268154930,2435,2430,2435,2430,188
|
|
20230728,104400,267698070,2435,2435,2435,2435,0
|
|
20230728,104300,267698070,2435,2435,2435,2430,477
|
|
20230728,104200,266537825,2435,2435,2435,2435,157
|
|
20230728,104100,266155530,2435,2435,2435,2435,240
|
|
20230728,104000,265571130,2435,2435,2435,2435,0
|
|
20230728,103900,265571130,2435,2435,2435,2435,13
|
|
20230728,103800,265539475,2435,2435,2435,2435,430
|
|
20230728,103700,264492425,2435,2435,2435,2435,0
|
|
20230728,103600,264492425,2435,2435,2435,2435,24
|
|
20230728,103500,264433985,2430,2430,2430,2430,156
|
|
20230728,103400,264054905,2430,2430,2435,2430,3560
|
|
20230728,103300,255403805,2430,2425,2430,2425,979
|
|
20230728,103200,253025835,2425,2425,2425,2425,1435
|
|
20230728,103100,249545960,2425,2425,2425,2425,527
|
|
20230728,103000,248267985,2425,2425,2425,2425,2
|
|
20230728,102900,248263135,2420,2420,2420,2420,0
|
|
20230728,102800,248263135,2420,2420,2420,2415,608
|
|
20230728,102700,246793775,2420,2420,2420,2420,810
|
|
20230728,102600,244833575,2420,2420,2420,2420,510
|
|
20230728,102500,243599375,2420,2420,2420,2420,500
|
|
20230728,102400,242389375,2415,2420,2420,2415,721
|
|
20230728,102300,240645660,2420,2415,2420,2415,315
|
|
20230728,102200,239883375,2420,2420,2420,2420,205
|
|
20230728,102100,239387275,2420,2415,2420,2415,51
|
|
20230728,102000,239264105,2415,2415,2415,2415,1440
|
|
20230728,101900,235786505,2415,2415,2415,2415,0
|
|
20230728,101800,235786505,2415,2415,2415,2415,234
|
|
20230728,101700,235221395,2415,2415,2415,2415,360
|
|
20230728,101600,234351995,2415,2415,2415,2415,85
|
|
20230728,101500,234146720,2415,2415,2415,2415,2
|
|
20230728,101400,234141890,2410,2410,2410,2410,0
|
|
20230728,101300,234141890,2410,2415,2415,2410,501
|
|
20230728,101200,232931980,2410,2410,2410,2410,0
|
|
20230728,101100,232931980,2410,2410,2410,2410,771
|
|
20230728,101000,231073870,2410,2415,2415,2405,715
|
|
20230728,100900,229353320,2415,2415,2415,2405,1767
|
|
20230728,100800,225094215,2420,2420,2420,2420,0
|
|
20230728,100700,225094215,2420,2420,2420,2420,0
|
|
20230728,100600,225094215,2420,2420,2420,2420,2
|
|
20230728,100500,225089375,2415,2420,2420,2415,975
|
|
20230728,100400,222730200,2415,2420,2420,2415,747
|
|
20230728,100300,220922695,2415,2415,2415,2415,3177
|
|
20230728,100200,213250240,2420,2415,2420,2415,4248
|
|
20230728,100100,202991295,2415,2415,2415,2415,0
|
|
20230728,100000,202991295,2415,2410,2415,2410,149
|
|
20230728,095900,202632060,2410,2410,2415,2410,155
|
|
20230728,095800,202258500,2410,2415,2415,2410,4589
|
|
20230728,095700,191185640,2415,2415,2415,2415,600
|
|
20230728,095600,189736640,2415,2410,2415,2410,511
|
|
20230728,095500,188504975,2410,2410,2410,2410,42
|
|
20230728,095400,188403755,2405,2405,2405,2405,316
|
|
20230728,095300,187643775,2405,2405,2405,2405,479
|
|
20230728,095200,186491780,2405,2405,2405,2405,764
|
|
20230728,095100,184654360,2405,2405,2405,2405,3900
|
|
20230728,095000,175274860,2410,2410,2410,2410,1171
|
|
20230728,094900,172452750,2410,2410,2410,2410,1576
|
|
20230728,094800,168654590,2410,2410,2410,2410,98
|
|
20230728,094700,168418410,2415,2410,2415,2410,1017
|
|
20230728,094600,165967410,2405,2410,2410,2405,1093
|
|
20230728,094500,163333340,2410,2410,2410,2410,37
|
|
20230728,094400,163244170,2410,2410,2410,2410,2008
|
|
20230728,094300,158404890,2410,2410,2410,2410,16
|
|
20230728,094200,158366330,2410,2410,2410,2410,510
|
|
20230728,094100,157137230,2410,2415,2415,2405,532
|
|
20230728,094000,155856605,2410,2410,2415,2410,1643
|
|
20230728,093900,151896970,2410,2410,2410,2410,305
|
|
20230728,093800,151161920,2415,2415,2415,2415,14
|
|
20230728,093700,151128110,2415,2415,2415,2415,542
|
|
20230728,093600,149819180,2415,2415,2415,2410,1666
|
|
20230728,093500,145798865,2415,2420,2420,2415,2818
|
|
20230728,093400,138993385,2420,2420,2420,2420,0
|
|
20230728,093300,138993385,2420,2420,2425,2420,104
|
|
20230728,093200,138741690,2415,2420,2425,2415,4646
|
|
20230728,093100,127521455,2420,2420,2425,2420,204
|
|
20230728,093000,127027755,2425,2415,2425,2415,412
|
|
20230728,092900,126030710,2420,2420,2420,2420,350
|
|
20230728,092800,125183710,2420,2415,2420,2415,531
|
|
20230728,092700,123900595,2425,2420,2425,2415,1000
|
|
20230728,092600,121483975,2415,2420,2420,2415,2618
|
|
20230728,092500,115156475,2420,2420,2425,2420,298
|
|
20230728,092400,114435310,2420,2420,2425,2420,570
|
|
20230728,092300,113055905,2420,2415,2420,2415,1109
|
|
20230728,092200,110374820,2420,2425,2425,2420,9932
|
|
20230728,092100,86339375,2420,2425,2425,2420,1162
|
|
20230728,092000,83526775,2425,2425,2425,2420,988
|
|
20230728,091900,81135780,2425,2425,2430,2425,3331
|
|
20230728,091800,73058095,2425,2425,2425,2425,343
|
|
20230728,091700,72226320,2425,2425,2425,2425,501
|
|
20230728,091600,71011395,2420,2435,2435,2420,6108
|
|
20230728,091500,56200975,2430,2430,2430,2430,846
|
|
20230728,091400,54145195,2430,2425,2430,2425,2058
|
|
20230728,091300,49153505,2425,2425,2425,2425,100
|
|
20230728,091200,48911005,2430,2430,2430,2430,4
|
|
20230728,091100,48901285,2425,2430,2430,2425,3326
|
|
20230728,091000,40829925,2425,2425,2425,2425,3197
|
|
20230728,090900,33077200,2420,2420,2420,2415,691
|
|
20230728,090800,31405080,2420,2415,2420,2415,239
|
|
20230728,090700,30827730,2415,2415,2420,2410,2535
|
|
20230728,090600,24708905,2415,2415,2415,2415,401
|
|
20230728,090500,23740490,2410,2410,2410,2410,1
|
|
20230728,090400,23738080,2415,2415,2415,2415,202
|
|
20230728,090300,23250250,2415,2420,2420,2415,522
|
|
20230728,090200,21989120,2420,2415,2425,2405,1912
|
|
20230728,090100,17381060,2415,2430,2430,2415,4068
|
|
20230728,090000,7527400,2430,2425,2430,2425,3104
|