591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184800,545986325,2370,2370,2370,2370,4461
|
|
20230808,184700,545986325,2370,2370,2370,2370,0
|
|
20230808,184600,545986325,2370,2370,2370,2370,0
|
|
20230808,184500,545986325,2370,2370,2370,2370,0
|
|
20230808,184400,545986325,2370,2370,2370,2370,0
|
|
20230808,184300,545986325,2370,2370,2370,2370,0
|
|
20230808,184200,545986325,2370,2370,2370,2370,0
|
|
20230808,184100,545986325,2370,2370,2370,2370,0
|
|
20230808,184000,545986325,2370,2370,2370,2370,0
|
|
20230808,183900,545986325,2370,2370,2370,2370,0
|
|
20230808,183800,545986325,2370,2370,2370,2370,0
|
|
20230808,183700,545986325,2370,2370,2370,2370,0
|
|
20230808,183600,545986325,2370,2370,2370,2370,0
|
|
20230808,183500,545986325,2370,2370,2370,2370,0
|
|
20230808,183400,545986325,2370,2370,2370,2370,0
|
|
20230808,183300,545986325,2370,2370,2370,2370,0
|
|
20230808,183200,545986325,2370,2370,2370,2370,0
|
|
20230808,183100,545986325,2370,2370,2370,2370,0
|
|
20230808,183000,545986325,2370,2370,2370,2370,0
|
|
20230808,182900,545986325,2370,2370,2370,2370,0
|
|
20230808,182800,545986325,2370,2370,2370,2370,0
|
|
20230808,182700,545986325,2370,2370,2370,2370,0
|
|
20230808,182600,545986325,2370,2370,2370,2370,0
|
|
20230808,182500,545986325,2370,2370,2370,2370,0
|
|
20230808,182400,545986325,2370,2370,2370,2370,0
|
|
20230808,182300,545986325,2370,2370,2370,2370,0
|
|
20230808,182200,545986325,2370,2370,2370,2370,0
|
|
20230808,182100,545986325,2370,2370,2370,2370,0
|
|
20230808,182000,545986325,2370,2370,2370,2370,0
|
|
20230808,181900,545986325,2370,2370,2370,2370,0
|
|
20230808,181800,545986325,2370,2370,2370,2370,4461
|
|
20230808,181700,545986325,2370,2370,2370,2370,0
|
|
20230808,181600,545986325,2370,2370,2370,2370,0
|
|
20230808,181500,545986325,2370,2370,2370,2370,0
|
|
20230808,181400,545986325,2370,2370,2370,2370,0
|
|
20230808,181300,545986325,2370,2370,2370,2370,0
|
|
20230808,181200,545986325,2370,2370,2370,2370,0
|
|
20230808,181100,545986325,2370,2370,2370,2370,0
|
|
20230808,181000,545986325,2370,2370,2370,2370,0
|
|
20230808,180900,545986325,2370,2370,2370,2370,0
|
|
20230808,180800,545986325,2370,2370,2370,2370,0
|
|
20230808,180700,545986325,2370,2370,2370,2370,0
|
|
20230808,180600,545986325,2370,2370,2370,2370,0
|
|
20230808,180500,545986325,2370,2370,2370,2370,0
|
|
20230808,180400,545986325,2370,2370,2370,2370,0
|
|
20230808,180300,545986325,2370,2370,2370,2370,0
|
|
20230808,180200,545986325,2370,2370,2370,2370,0
|
|
20230808,180100,545986325,2370,2370,2370,2370,0
|
|
20230808,180000,545986325,2370,2370,2370,2370,0
|
|
20230808,175900,545986325,2370,2370,2370,2370,0
|
|
20230808,175800,545986325,2370,2370,2370,2370,0
|
|
20230808,175700,545986325,2370,2370,2370,2370,0
|
|
20230808,175600,545986325,2370,2370,2370,2370,0
|
|
20230808,175500,545986325,2370,2370,2370,2370,0
|
|
20230808,175400,545986325,2370,2370,2370,2370,0
|
|
20230808,175300,545986325,2370,2370,2370,2370,0
|
|
20230808,175200,545986325,2370,2370,2370,2370,0
|
|
20230808,175100,545986325,2370,2370,2370,2370,0
|
|
20230808,175000,545986325,2370,2370,2370,2370,0
|
|
20230808,174900,545986325,2370,2370,2370,2370,0
|
|
20230808,174800,545986325,2370,2370,2370,2370,4461
|
|
20230808,174700,545986325,2370,2370,2370,2370,0
|
|
20230808,174600,545986325,2370,2370,2370,2370,0
|
|
20230808,174500,545986325,2370,2370,2370,2370,0
|
|
20230808,174400,545986325,2370,2370,2370,2370,0
|
|
20230808,174300,545986325,2370,2370,2370,2370,0
|
|
20230808,174200,545986325,2370,2370,2370,2370,0
|
|
20230808,174100,545986325,2370,2370,2370,2370,0
|
|
20230808,174000,545986325,2370,2370,2370,2370,0
|
|
20230808,173900,545986325,2370,2370,2370,2370,0
|
|
20230808,173800,545986325,2370,2370,2370,2370,0
|
|
20230808,173700,545986325,2370,2370,2370,2370,0
|
|
20230808,173600,545986325,2370,2370,2370,2370,0
|
|
20230808,173500,545986325,2370,2370,2370,2370,0
|
|
20230808,173400,545986325,2370,2370,2370,2370,0
|
|
20230808,173300,545986325,2370,2370,2370,2370,0
|
|
20230808,173200,545986325,2370,2370,2370,2370,0
|
|
20230808,173100,545986325,2370,2370,2370,2370,0
|
|
20230808,173000,545986325,2370,2370,2370,2370,0
|
|
20230808,172900,545986325,2370,2370,2370,2370,0
|
|
20230808,172800,545986325,2370,2370,2370,2370,0
|
|
20230808,172700,545986325,2370,2370,2370,2370,0
|
|
20230808,172600,545986325,2370,2370,2370,2370,0
|
|
20230808,172500,545986325,2370,2370,2370,2370,0
|
|
20230808,172400,545986325,2370,2370,2370,2370,0
|
|
20230808,172300,545986325,2370,2370,2370,2370,0
|
|
20230808,172200,545986325,2370,2370,2370,2370,0
|
|
20230808,172100,545986325,2370,2370,2370,2370,0
|
|
20230808,172000,545986325,2370,2370,2370,2370,0
|
|
20230808,171900,545986325,2370,2370,2370,2370,0
|
|
20230808,171800,545986325,2370,2370,2370,2370,4461
|
|
20230808,171700,545986325,2370,2370,2370,2370,0
|
|
20230808,171600,545986325,2370,2370,2370,2370,0
|
|
20230808,171500,545986325,2370,2370,2370,2370,0
|
|
20230808,171400,545986325,2370,2370,2370,2370,0
|
|
20230808,171300,545986325,2370,2370,2370,2370,0
|
|
20230808,171200,545986325,2370,2370,2370,2370,0
|
|
20230808,171100,545986325,2370,2370,2370,2370,0
|
|
20230808,171000,545986325,2370,2370,2370,2370,0
|
|
20230808,170900,545986325,2370,2370,2370,2370,0
|
|
20230808,170800,545986325,2370,2370,2370,2370,0
|
|
20230808,170700,545986325,2370,2370,2370,2370,0
|
|
20230808,170600,545986325,2370,2370,2370,2370,0
|
|
20230808,170500,545986325,2370,2370,2370,2370,0
|
|
20230808,170400,545986325,2370,2370,2370,2370,0
|
|
20230808,170300,545986325,2370,2370,2370,2370,0
|
|
20230808,170200,545986325,2370,2370,2370,2370,0
|
|
20230808,170100,545986325,2370,2370,2370,2370,0
|
|
20230808,170000,545986325,2370,2370,2370,2370,0
|
|
20230808,165900,545986325,2370,2370,2370,2370,0
|
|
20230808,165800,545986325,2370,2370,2370,2370,0
|
|
20230808,165700,545986325,2370,2370,2370,2370,0
|
|
20230808,165600,545986325,2370,2370,2370,2370,0
|
|
20230808,165500,545986325,2370,2370,2370,2370,0
|
|
20230808,165400,545986325,2370,2370,2370,2370,0
|
|
20230808,165300,545986325,2370,2370,2370,2370,0
|
|
20230808,165200,545986325,2370,2370,2370,2370,0
|
|
20230808,165100,545986325,2370,2370,2370,2370,0
|
|
20230808,165000,545986325,2370,2370,2370,2370,0
|
|
20230808,164900,545986325,2370,2370,2370,2370,0
|
|
20230808,164800,545986325,2370,2370,2370,2370,4461
|
|
20230808,164700,545986325,2370,2370,2370,2370,0
|
|
20230808,164600,545986325,2370,2370,2370,2370,0
|
|
20230808,164500,545986325,2370,2370,2370,2370,0
|
|
20230808,164400,545986325,2370,2370,2370,2370,0
|
|
20230808,164300,545986325,2370,2370,2370,2370,0
|
|
20230808,164200,545986325,2370,2370,2370,2370,0
|
|
20230808,164100,545986325,2370,2370,2370,2370,0
|
|
20230808,164000,545986325,2370,2370,2370,2370,0
|
|
20230808,163900,545986325,2370,2370,2370,2370,0
|
|
20230808,163800,545986325,2370,2370,2370,2370,0
|
|
20230808,163700,545986325,2370,2370,2370,2370,0
|
|
20230808,163600,545986325,2370,2370,2370,2370,0
|
|
20230808,163500,545986325,2370,2370,2370,2370,0
|
|
20230808,163400,545986325,2370,2370,2370,2370,0
|
|
20230808,163300,545986325,2370,2370,2370,2370,0
|
|
20230808,163200,545986325,2370,2370,2370,2370,0
|
|
20230808,163100,545986325,2370,2370,2370,2370,0
|
|
20230808,163000,545986325,2370,2370,2370,2370,0
|
|
20230808,162900,545986325,2370,2370,2370,2370,0
|
|
20230808,162800,545986325,2370,2370,2370,2370,0
|
|
20230808,162700,545986325,2370,2370,2370,2370,0
|
|
20230808,162600,545986325,2370,2370,2370,2370,0
|
|
20230808,162500,545986325,2370,2370,2370,2370,0
|
|
20230808,162400,545986325,2370,2370,2370,2370,0
|
|
20230808,162300,545986325,2370,2370,2370,2370,0
|
|
20230808,162200,545986325,2370,2370,2370,2370,0
|
|
20230808,162100,545986325,2370,2370,2370,2370,0
|
|
20230808,162000,545986325,2370,2370,2370,2370,0
|
|
20230808,161900,545986325,2370,2370,2370,2370,0
|
|
20230808,161800,545986325,2370,2370,2370,2370,4461
|
|
20230808,161700,545986325,2370,2370,2370,2370,0
|
|
20230808,161600,545986325,2370,2370,2370,2370,0
|
|
20230808,161500,545986325,2370,2370,2370,2370,0
|
|
20230808,161400,545986325,2370,2370,2370,2370,0
|
|
20230808,161300,545986325,2370,2370,2370,2370,0
|
|
20230808,161200,545986325,2370,2370,2370,2370,0
|
|
20230808,161100,545986325,2370,2370,2370,2370,0
|
|
20230808,161000,545986325,2370,2370,2370,2370,0
|
|
20230808,160900,545986325,2370,2370,2370,2370,0
|
|
20230808,160800,545986325,2370,2370,2370,2370,0
|
|
20230808,160700,545986325,2370,2370,2370,2370,0
|
|
20230808,160600,545986325,2370,2370,2370,2370,0
|
|
20230808,160500,545986325,2370,2370,2370,2370,0
|
|
20230808,160400,545986325,2370,2370,2370,2370,0
|
|
20230808,160300,545986325,2370,2370,2370,2370,0
|
|
20230808,160200,545986325,2370,2370,2370,2370,0
|
|
20230808,160100,545986325,2370,2370,2370,2370,0
|
|
20230808,160000,545986325,2370,2370,2370,2370,0
|
|
20230808,155900,545986325,2370,2370,2370,2370,0
|
|
20230808,155800,545986325,2370,2370,2370,2370,0
|
|
20230808,155700,545986325,2370,2370,2370,2370,0
|
|
20230808,155600,545986325,2370,2370,2370,2370,0
|
|
20230808,155500,545986325,2370,2370,2370,2370,0
|
|
20230808,155400,545986325,2370,2370,2370,2370,0
|
|
20230808,155300,545986325,2370,2370,2370,2370,0
|
|
20230808,155200,545986325,2370,2370,2370,2370,0
|
|
20230808,155100,545986325,2370,2370,2370,2370,0
|
|
20230808,155000,545986325,2370,2370,2370,2370,0
|
|
20230808,154900,545986325,2370,2370,2370,2370,0
|
|
20230808,154800,545986325,2370,2370,2370,2370,4461
|
|
20230808,154700,545986325,2370,2370,2370,2370,0
|
|
20230808,154600,545986325,2370,2370,2370,2370,0
|
|
20230808,154500,545986325,2370,2370,2370,2370,0
|
|
20230808,154400,545986325,2370,2370,2370,2370,0
|
|
20230808,154300,545986325,2370,2370,2370,2370,0
|
|
20230808,154200,545986325,2370,2370,2370,2370,0
|
|
20230808,154100,545986325,2370,2370,2370,2370,0
|
|
20230808,154000,545986325,2370,2370,2370,2370,0
|
|
20230808,153900,545986325,2370,2370,2370,2370,0
|
|
20230808,153800,545986325,2370,2370,2370,2370,0
|
|
20230808,153700,545986325,2370,2370,2370,2370,0
|
|
20230808,153600,545986325,2370,2370,2370,2370,0
|
|
20230808,153500,545986325,2370,2370,2370,2370,0
|
|
20230808,153400,545986325,2370,2370,2370,2370,0
|
|
20230808,153300,545986325,2370,2370,2370,2370,0
|
|
20230808,153200,545986325,2370,2370,2370,2370,0
|
|
20230808,153100,545986325,2370,2370,2370,2370,0
|
|
20230808,153000,545986325,2370,2370,2370,2370,4461
|
|
20230808,152900,535413755,2375,2375,2375,2375,0
|
|
20230808,152800,535413755,2375,2375,2375,2375,0
|
|
20230808,152700,535413755,2375,2375,2375,2375,0
|
|
20230808,152600,535413755,2375,2375,2375,2375,0
|
|
20230808,152500,535413755,2375,2375,2375,2375,0
|
|
20230808,152400,535413755,2375,2375,2375,2375,0
|
|
20230808,152300,535413755,2375,2375,2375,2375,0
|
|
20230808,152200,535413755,2375,2375,2375,2375,0
|
|
20230808,152100,535413755,2375,2375,2375,2375,0
|
|
20230808,152000,535413755,2375,2375,2375,2375,0
|
|
20230808,151900,535413755,2375,2375,2380,2370,1146
|
|
20230808,151800,532696600,2380,2380,2380,2380,0
|
|
20230808,151700,532696600,2380,2380,2380,2380,3
|
|
20230808,151600,532689460,2380,2380,2380,2380,501
|
|
20230808,151500,531497080,2375,2380,2380,2375,150
|
|
20230808,151400,531140580,2380,2380,2380,2380,0
|
|
20230808,151300,531140580,2380,2380,2380,2380,210
|
|
20230808,151200,530640780,2380,2380,2380,2380,0
|
|
20230808,151100,530640780,2380,2380,2380,2380,2
|
|
20230808,151000,530636020,2380,2385,2385,2365,9008
|
|
20230808,150900,509306940,2380,2385,2390,2370,10005
|
|
20230808,150800,485565885,2395,2390,2395,2390,2
|
|
20230808,150700,485561100,2395,2380,2395,2375,846
|
|
20230808,150600,483549105,2395,2395,2395,2395,0
|
|
20230808,150500,483549105,2395,2385,2395,2385,16
|
|
20230808,150400,483510905,2395,2395,2395,2390,6727
|
|
20230808,150300,467433350,2390,2390,2395,2390,960
|
|
20230808,150200,465138935,2380,2385,2385,2380,200
|
|
20230808,150100,464662850,2390,2385,2390,2380,42
|
|
20230808,150000,464562875,2390,2390,2390,2385,6
|
|
20230808,145900,464548545,2385,2385,2390,2385,78
|
|
20230808,145800,464362315,2395,2395,2395,2380,442
|
|
20230808,145700,463309670,2395,2385,2395,2380,546
|
|
20230808,145600,462007655,2395,2390,2395,2390,20
|
|
20230808,145500,461959835,2395,2390,2395,2390,91
|
|
20230808,145400,461742340,2395,2390,2395,2390,65
|
|
20230808,145300,461586975,2400,2400,2400,2400,0
|
|
20230808,145200,461586975,2400,2395,2400,2385,6041
|
|
20230808,145100,447171545,2400,2400,2400,2400,80
|
|
20230808,145000,446979545,2400,2400,2400,2400,100
|
|
20230808,144900,446739545,2400,2400,2400,2400,2
|
|
20230808,144800,446734745,2400,2395,2400,2395,500
|
|
20230808,144700,445535735,2395,2395,2395,2390,21
|
|
20230808,144600,445485455,2390,2390,2390,2390,10
|
|
20230808,144500,445461555,2395,2395,2395,2395,0
|
|
20230808,144400,445461555,2395,2395,2395,2395,300
|
|
20230808,144300,444743055,2395,2390,2395,2390,530
|
|
20230808,144200,443476205,2395,2395,2395,2395,0
|
|
20230808,144100,443476205,2395,2395,2395,2395,0
|
|
20230808,144000,443476205,2395,2395,2395,2395,20
|
|
20230808,143900,443428305,2395,2395,2395,2395,10
|
|
20230808,143800,443404355,2395,2395,2400,2390,70
|
|
20230808,143700,443236730,2400,2400,2400,2400,0
|
|
20230808,143600,443236730,2400,2400,2400,2400,0
|
|
20230808,143500,443236730,2400,2400,2400,2400,1
|
|
20230808,143400,443234330,2400,2395,2400,2390,501
|
|
20230808,143300,442035920,2400,2400,2400,2400,2
|
|
20230808,143200,442031120,2395,2395,2395,2395,100
|
|
20230808,143100,441791620,2400,2400,2400,2400,0
|
|
20230808,143000,441791620,2400,2390,2400,2390,1117
|
|
20230808,142900,439121400,2395,2395,2395,2395,153
|
|
20230808,142800,438754965,2400,2400,2400,2400,0
|
|
20230808,142700,438754965,2400,2390,2400,2390,18
|
|
20230808,142600,438711895,2395,2395,2395,2395,340
|
|
20230808,142500,437897595,2400,2400,2400,2400,0
|
|
20230808,142400,437897595,2400,2395,2400,2395,116
|
|
20230808,142300,437619270,2395,2395,2395,2395,267
|
|
20230808,142200,436979805,2395,2395,2395,2395,133
|
|
20230808,142100,436661270,2400,2400,2400,2400,0
|
|
20230808,142000,436661270,2400,2400,2400,2400,0
|
|
20230808,141900,436661270,2400,2400,2400,2400,141
|
|
20230808,141800,436322870,2400,2400,2400,2400,4
|
|
20230808,141700,436313270,2405,2405,2405,2405,0
|
|
20230808,141600,436313270,2405,2405,2405,2405,0
|
|
20230808,141500,436313270,2405,2405,2405,2405,0
|
|
20230808,141400,436313270,2405,2400,2405,2400,19
|
|
20230808,141300,436267665,2390,2395,2395,2390,1500
|
|
20230808,141200,432681595,2400,2400,2400,2400,0
|
|
20230808,141100,432681595,2400,2400,2400,2400,0
|
|
20230808,141000,432681595,2400,2400,2400,2400,0
|
|
20230808,140900,432681595,2400,2400,2400,2400,3
|
|
20230808,140800,432674395,2405,2405,2405,2405,0
|
|
20230808,140700,432674395,2405,2405,2405,2405,0
|
|
20230808,140600,432674395,2405,2405,2405,2405,0
|
|
20230808,140500,432674395,2405,2405,2405,2405,0
|
|
20230808,140400,432674395,2405,2405,2405,2405,1
|
|
20230808,140300,432671990,2405,2405,2405,2390,5477
|
|
20230808,140200,419572140,2410,2410,2410,2410,0
|
|
20230808,140100,419572140,2410,2405,2410,2395,2667
|
|
20230808,140000,413181465,2410,2410,2410,2410,1
|
|
20230808,135900,413179055,2395,2405,2405,2395,800
|
|
20230808,135800,411260480,2410,2410,2410,2410,0
|
|
20230808,135700,411260480,2410,2410,2410,2410,1
|
|
20230808,135600,411258070,2410,2410,2410,2410,0
|
|
20230808,135500,411258070,2410,2410,2410,2410,3
|
|
20230808,135400,411250840,2410,2410,2410,2410,1
|
|
20230808,135300,411248430,2410,2410,2410,2410,1
|
|
20230808,135200,411246020,2410,2410,2410,2410,1
|
|
20230808,135100,411243610,2395,2410,2410,2395,505
|
|
20230808,135000,410031605,2400,2400,2400,2400,0
|
|
20230808,134900,410031605,2400,2400,2400,2400,1500
|
|
20230808,134800,406431605,2415,2415,2415,2415,3
|
|
20230808,134700,406424360,2415,2415,2415,2395,1005
|
|
20230808,134600,404016585,2415,2415,2415,2415,0
|
|
20230808,134500,404016585,2415,2415,2415,2415,0
|
|
20230808,134400,404016585,2415,2415,2415,2415,0
|
|
20230808,134300,404016585,2415,2415,2415,2415,0
|
|
20230808,134200,404016585,2415,2415,2415,2415,0
|
|
20230808,134100,404016585,2415,2415,2415,2415,0
|
|
20230808,134000,404016585,2415,2415,2415,2415,10
|
|
20230808,133900,403992435,2415,2415,2415,2415,0
|
|
20230808,133800,403992435,2415,2410,2415,2395,384
|
|
20230808,133700,403071350,2420,2420,2420,2420,1
|
|
20230808,133600,403068930,2420,2415,2420,2415,5
|
|
20230808,133500,403056845,2420,2420,2420,2420,0
|
|
20230808,133400,403056845,2420,2420,2420,2420,1
|
|
20230808,133300,403054425,2415,2415,2415,2415,634
|
|
20230808,133200,401523315,2415,2415,2415,2415,0
|
|
20230808,133100,401523315,2415,2410,2415,2400,705
|
|
20230808,133000,399831240,2410,2410,2415,2400,752
|
|
20230808,132900,398024960,2420,2420,2420,2420,0
|
|
20230808,132800,398024960,2420,2420,2420,2420,0
|
|
20230808,132700,398024960,2420,2420,2420,2420,0
|
|
20230808,132600,398024960,2420,2420,2420,2420,0
|
|
20230808,132500,398024960,2420,2420,2420,2420,0
|
|
20230808,132400,398024960,2420,2420,2420,2420,0
|
|
20230808,132300,398024960,2420,2420,2420,2420,1
|
|
20230808,132200,398022540,2420,2420,2420,2420,4
|
|
20230808,132100,398012860,2420,2420,2420,2420,0
|
|
20230808,132000,398012860,2420,2420,2420,2420,0
|
|
20230808,131900,398012860,2420,2420,2420,2420,1
|
|
20230808,131800,398010440,2420,2420,2420,2420,5
|
|
20230808,131700,397998340,2415,2415,2415,2415,0
|
|
20230808,131600,397998340,2415,2415,2415,2415,0
|
|
20230808,131500,397998340,2415,2415,2415,2415,3
|
|
20230808,131400,397991095,2420,2420,2420,2420,0
|
|
20230808,131300,397991095,2420,2420,2420,2420,0
|
|
20230808,131200,397991095,2420,2420,2420,2420,0
|
|
20230808,131100,397991095,2420,2420,2420,2420,0
|
|
20230808,131000,397991095,2420,2420,2420,2420,0
|
|
20230808,130900,397991095,2420,2415,2420,2415,3
|
|
20230808,130800,397983845,2420,2420,2420,2420,0
|
|
20230808,130700,397983845,2420,2410,2420,2410,102
|
|
20230808,130600,397738005,2400,2405,2405,2400,1000
|
|
20230808,130500,395333995,2420,2420,2420,2420,0
|
|
20230808,130400,395333995,2420,2420,2420,2420,0
|
|
20230808,130300,395333995,2420,2415,2420,2410,452
|
|
20230808,130200,394244650,2420,2420,2420,2420,2
|
|
20230808,130100,394239810,2420,2420,2420,2420,0
|
|
20230808,130000,394239810,2420,2420,2420,2420,1
|
|
20230808,125900,394237390,2405,2410,2420,2405,2230
|
|
20230808,125800,388863470,2410,2410,2410,2410,0
|
|
20230808,125700,388863470,2410,2415,2415,2410,954
|
|
20230808,125600,386564320,2410,2410,2410,2410,50
|
|
20230808,125500,386443820,2415,2415,2415,2415,0
|
|
20230808,125400,386443820,2415,2415,2415,2415,0
|
|
20230808,125300,386443820,2415,2415,2415,2415,0
|
|
20230808,125200,386443820,2415,2415,2415,2415,0
|
|
20230808,125100,386443820,2415,2415,2415,2415,1
|
|
20230808,125000,386441405,2410,2410,2410,2410,0
|
|
20230808,124900,386441405,2410,2410,2410,2410,0
|
|
20230808,124800,386441405,2410,2410,2410,2410,0
|
|
20230808,124700,386441405,2410,2410,2410,2410,0
|
|
20230808,124600,386441405,2410,2410,2410,2410,0
|
|
20230808,124500,386441405,2410,2410,2410,2410,1
|
|
20230808,124400,386438995,2395,2415,2415,2395,7404
|
|
20230808,124300,368679205,2405,2405,2405,2405,897
|
|
20230808,124200,366521920,2420,2420,2420,2420,0
|
|
20230808,124100,366521920,2420,2420,2420,2420,0
|
|
20230808,124000,366521920,2420,2420,2420,2420,0
|
|
20230808,123900,366521920,2420,2420,2420,2420,0
|
|
20230808,123800,366521920,2420,2420,2420,2420,0
|
|
20230808,123700,366521920,2420,2420,2420,2420,0
|
|
20230808,123600,366521920,2420,2420,2420,2420,0
|
|
20230808,123500,366521920,2420,2420,2420,2420,0
|
|
20230808,123400,366521920,2420,2420,2420,2420,100
|
|
20230808,123300,366279920,2420,2420,2420,2420,0
|
|
20230808,123200,366279920,2420,2420,2420,2420,0
|
|
20230808,123100,366279920,2420,2420,2420,2420,7
|
|
20230808,123000,366262980,2410,2410,2410,2410,336
|
|
20230808,122900,365453220,2415,2415,2415,2415,0
|
|
20230808,122800,365453220,2415,2415,2415,2415,2
|
|
20230808,122700,365448390,2420,2420,2420,2420,16
|
|
20230808,122600,365409670,2420,2420,2420,2420,9
|
|
20230808,122500,365387890,2420,2410,2420,2400,900
|
|
20230808,122400,363219545,2415,2415,2415,2415,500
|
|
20230808,122300,362012045,2420,2420,2420,2405,6052
|
|
20230808,122200,347449170,2425,2425,2425,2425,0
|
|
20230808,122100,347449170,2425,2425,2425,2425,0
|
|
20230808,122000,347449170,2425,2425,2425,2425,0
|
|
20230808,121900,347449170,2425,2425,2425,2425,1
|
|
20230808,121800,347446745,2400,2425,2425,2400,3000
|
|
20230808,121700,340225210,2430,2430,2430,2430,0
|
|
20230808,121600,340225210,2430,2430,2430,2430,0
|
|
20230808,121500,340225210,2430,2430,2430,2430,0
|
|
20230808,121400,340225210,2430,2430,2430,2430,453
|
|
20230808,121300,339124420,2430,2430,2430,2430,0
|
|
20230808,121200,339124420,2430,2430,2430,2430,1000
|
|
20230808,121100,336694420,2430,2425,2430,2425,2
|
|
20230808,121000,336689565,2430,2430,2430,2430,1503
|
|
20230808,120900,333037275,2430,2425,2430,2425,12
|
|
20230808,120800,333008170,2425,2430,2435,2425,328
|
|
20230808,120700,332212625,2430,2420,2430,2420,1723
|
|
20230808,120600,328029885,2420,2420,2420,2420,2
|
|
20230808,120500,328025045,2420,2425,2425,2420,172
|
|
20230808,120400,327608800,2410,2410,2410,2410,12029
|
|
20230808,120300,298618910,2405,2405,2405,2405,555
|
|
20230808,120200,297284135,2405,2405,2405,2405,381
|
|
20230808,120100,296367830,2410,2410,2410,2410,0
|
|
20230808,120000,296367830,2410,2410,2410,2405,108
|
|
20230808,115900,296108080,2405,2405,2405,2405,56
|
|
20230808,115800,295973400,2410,2410,2410,2410,0
|
|
20230808,115700,295973400,2410,2410,2410,2410,4
|
|
20230808,115600,295963760,2405,2410,2410,2405,1281
|
|
20230808,115500,292882555,2410,2410,2410,2410,55
|
|
20230808,115400,292750005,2410,2410,2410,2410,0
|
|
20230808,115300,292750005,2410,2410,2410,2410,209
|
|
20230808,115200,292246315,2410,2410,2410,2410,209
|
|
20230808,115100,291742625,2410,2410,2410,2410,1000
|
|
20230808,115000,289332625,2410,2410,2410,2410,0
|
|
20230808,114900,289332625,2410,2410,2410,2410,191
|
|
20230808,114800,288872315,2420,2410,2420,2410,137
|
|
20230808,114700,288541720,2415,2415,2415,2415,0
|
|
20230808,114600,288541720,2415,2410,2415,2410,61
|
|
20230808,114500,288394680,2410,2410,2410,2410,1051
|
|
20230808,114400,285861770,2410,2415,2415,2410,2
|
|
20230808,114300,285856945,2410,2415,2415,2410,64
|
|
20230808,114200,285702665,2415,2410,2415,2410,4
|
|
20230808,114100,285693020,2410,2410,2410,2410,55
|
|
20230808,114000,285560470,2420,2420,2420,2420,0
|
|
20230808,113900,285560470,2420,2415,2420,2415,60
|
|
20230808,113800,285415560,2410,2410,2410,2410,50
|
|
20230808,113700,285295060,2410,2410,2415,2410,77
|
|
20230808,113600,285109485,2420,2420,2420,2420,0
|
|
20230808,113500,285109485,2420,2420,2420,2420,0
|
|
20230808,113400,285109485,2420,2415,2420,2415,2
|
|
20230808,113300,285104650,2415,2410,2415,2410,112
|
|
20230808,113200,284834445,2410,2410,2410,2410,0
|
|
20230808,113100,284834445,2410,2410,2410,2410,2160
|
|
20230808,113000,279628845,2415,2410,2415,2410,43
|
|
20230808,112900,279525210,2420,2420,2420,2420,5
|
|
20230808,112800,279513110,2420,2415,2420,2415,56
|
|
20230808,112700,279377865,2420,2420,2420,2420,0
|
|
20230808,112600,279377865,2420,2420,2420,2420,5
|
|
20230808,112500,279365765,2415,2420,2420,2415,63
|
|
20230808,112400,279213585,2415,2415,2415,2415,0
|
|
20230808,112300,279213585,2415,2415,2415,2415,55
|
|
20230808,112200,279080760,2420,2420,2420,2420,1
|
|
20230808,112100,279078340,2425,2425,2425,2425,2
|
|
20230808,112000,279073490,2420,2420,2420,2420,24
|
|
20230808,111900,279015410,2420,2420,2420,2420,32
|
|
20230808,111800,278937970,2425,2425,2425,2425,50
|
|
20230808,111700,278816720,2425,2415,2425,2415,77
|
|
20230808,111600,278630540,2415,2415,2415,2415,22
|
|
20230808,111500,278577410,2420,2420,2420,2420,14
|
|
20230808,111400,278543530,2420,2420,2420,2420,3
|
|
20230808,111300,278536270,2425,2425,2425,2420,349
|
|
20230808,111200,277691670,2420,2415,2420,2415,2706
|
|
20230808,111100,271153430,2420,2410,2420,2410,4455
|
|
20230808,111000,260390335,2410,2405,2410,2405,250
|
|
20230808,110900,259789035,2410,2410,2410,2405,57
|
|
20230808,110800,259651940,2410,2410,2410,2410,0
|
|
20230808,110700,259651940,2410,2410,2410,2405,58
|
|
20230808,110600,259512440,2415,2415,2415,2415,11
|
|
20230808,110500,259485875,2410,2410,2420,2400,5572
|
|
20230808,110400,246088115,2415,2415,2415,2415,0
|
|
20230808,110300,246088115,2415,2410,2415,2410,58
|
|
20230808,110200,245948325,2415,2415,2415,2415,0
|
|
20230808,110100,245948325,2415,2415,2415,2410,7
|
|
20230808,110000,245931435,2410,2410,2410,2410,56
|
|
20230808,105900,245796475,2415,2415,2415,2415,0
|
|
20230808,105800,245796475,2415,2410,2415,2410,1330
|
|
20230808,105700,242591165,2415,2415,2415,2415,2
|
|
20230808,105600,242586335,2415,2410,2415,2410,58
|
|
20230808,105500,242446545,2415,2415,2415,2415,3
|
|
20230808,105400,242439300,2415,2415,2415,2415,2
|
|
20230808,105300,242434470,2410,2410,2410,2410,55
|
|
20230808,105200,242301920,2415,2415,2415,2415,0
|
|
20230808,105100,242301920,2415,2410,2415,2410,58
|
|
20230808,105000,242162130,2415,2415,2415,2415,608
|
|
20230808,104900,240693810,2415,2410,2415,2410,56
|
|
20230808,104800,240558845,2415,2415,2415,2415,0
|
|
20230808,104700,240558845,2415,2410,2415,2410,1434
|
|
20230808,104600,237102900,2420,2420,2420,2420,0
|
|
20230808,104500,237102900,2420,2420,2420,2420,0
|
|
20230808,104400,237102900,2420,2420,2420,2420,1
|
|
20230808,104300,237100480,2415,2415,2415,2415,1379
|
|
20230808,104200,233770195,2420,2420,2425,2420,905
|
|
20230808,104100,231580090,2430,2420,2430,2420,251
|
|
20230808,104000,230972650,2415,2430,2430,2415,1739
|
|
20230808,103900,226760990,2425,2420,2425,2420,1417
|
|
20230808,103800,223328615,2420,2415,2420,2415,629
|
|
20230808,103700,221809575,2415,2420,2420,2415,773
|
|
20230808,103600,219942775,2415,2415,2420,2415,779
|
|
20230808,103500,218061485,2420,2425,2425,2415,394
|
|
20230808,103400,217109940,2425,2415,2425,2415,316
|
|
20230808,103300,216346755,2410,2405,2410,2405,652
|
|
20230808,103200,214778415,2410,2400,2410,2400,220
|
|
20230808,103100,214249045,2405,2405,2405,2405,0
|
|
20230808,103000,214249045,2405,2405,2405,2405,2
|
|
20230808,102900,214244235,2405,2405,2405,2405,1
|
|
20230808,102800,214241830,2410,2410,2410,2410,123
|
|
20230808,102700,213945400,2410,2400,2410,2400,32
|
|
20230808,102600,213868445,2400,2395,2400,2395,275
|
|
20230808,102500,213209810,2400,2400,2400,2400,50
|
|
20230808,102400,213089810,2410,2410,2410,2410,0
|
|
20230808,102300,213089810,2410,2400,2410,2400,1720
|
|
20230808,102200,208956940,2410,2410,2410,2410,0
|
|
20230808,102100,208956940,2410,2405,2410,2405,10
|
|
20230808,102000,208932875,2405,2400,2405,2400,57
|
|
20230808,101900,208795820,2400,2400,2400,2400,50
|
|
20230808,101800,208675820,2400,2400,2400,2400,0
|
|
20230808,101700,208675820,2400,2400,2400,2400,706
|
|
20230808,101600,206981420,2410,2405,2410,2405,10
|
|
20230808,101500,206957355,2400,2400,2400,2400,56
|
|
20230808,101400,206822955,2405,2405,2405,2405,50
|
|
20230808,101300,206702705,2405,2405,2405,2405,1
|
|
20230808,101200,206700300,2410,2405,2410,2405,850
|
|
20230808,101100,204652095,2410,2410,2410,2410,0
|
|
20230808,101000,204652095,2410,2410,2410,2410,0
|
|
20230808,100900,204652095,2410,2400,2410,2400,138
|
|
20230808,100800,204320620,2405,2405,2405,2405,55
|
|
20230808,100700,204188345,2410,2410,2410,2400,1104
|
|
20230808,100600,201527715,2410,2405,2410,2405,57
|
|
20230808,100500,201390625,2410,2410,2410,2410,0
|
|
20230808,100400,201390625,2410,2410,2410,2410,1
|
|
20230808,100300,201388215,2390,2410,2415,2390,4015
|
|
20230808,100200,191766920,2415,2415,2415,2415,0
|
|
20230808,100100,191766920,2415,2410,2415,2410,57
|
|
20230808,100000,191629545,2415,2415,2415,2415,0
|
|
20230808,095900,191629545,2415,2410,2415,2410,3
|
|
20230808,095800,191622305,2410,2410,2410,2410,0
|
|
20230808,095700,191622305,2410,2415,2415,2410,358
|
|
20230808,095600,190758425,2415,2415,2415,2415,10
|
|
20230808,095500,190734275,2425,2425,2425,2425,0
|
|
20230808,095400,190734275,2425,2425,2425,2425,11
|
|
20230808,095300,190707600,2415,2420,2425,2415,1119
|
|
20230808,095200,188005190,2420,2415,2420,2410,674
|
|
20230808,095100,186376750,2400,2410,2415,2400,14199
|
|
20230808,095000,152150070,2410,2415,2415,2410,2330
|
|
20230808,094900,146529175,2420,2420,2420,2420,0
|
|
20230808,094800,146529175,2420,2415,2420,2415,56
|
|
20230808,094700,146393930,2420,2420,2420,2420,0
|
|
20230808,094600,146393930,2420,2420,2420,2415,617
|
|
20230808,094500,144903790,2415,2420,2420,2410,318
|
|
20230808,094400,144136730,2425,2420,2425,2410,2001
|
|
20230808,094300,139305370,2430,2430,2430,2430,0
|
|
20230808,094200,139305370,2430,2420,2430,2420,621
|
|
20230808,094100,137802435,2435,2430,2440,2400,9151
|
|
20230808,094000,115789525,2430,2440,2440,2430,12
|
|
20230808,093900,115760265,2435,2425,2435,2425,908
|
|
20230808,093800,113550090,2425,2430,2430,2425,7
|
|
20230808,093700,113533090,2425,2425,2425,2425,0
|
|
20230808,093600,113533090,2425,2425,2435,2425,51
|
|
20230808,093500,113409395,2425,2420,2425,2420,54
|
|
20230808,093400,113278710,2420,2420,2420,2420,2
|
|
20230808,093300,113273870,2425,2420,2425,2420,2158
|
|
20230808,093200,108051505,2415,2415,2420,2405,1980
|
|
20230808,093100,103278270,2415,2415,2420,2415,982
|
|
20230808,093000,100906710,2415,2425,2425,2415,100
|
|
20230808,092900,100665165,2425,2425,2425,2425,12
|
|
20230808,092800,100636065,2430,2430,2430,2405,2342
|
|
20230808,092700,94991415,2445,2435,2445,2435,133
|
|
20230808,092600,94667150,2440,2440,2440,2435,9
|
|
20230808,092500,94645200,2440,2420,2440,2420,3102
|
|
20230808,092400,87112695,2425,2415,2425,2415,305
|
|
20230808,092300,86376070,2425,2420,2425,2420,57
|
|
20230808,092200,86238125,2430,2420,2430,2420,80
|
|
20230808,092100,86044230,2420,2420,2420,2420,2
|
|
20230808,092000,86039390,2415,2425,2430,2415,1021
|
|
20230808,091900,83573480,2420,2425,2430,2420,380
|
|
20230808,091800,82653085,2425,2425,2425,2425,3
|
|
20230808,091700,82645810,2430,2430,2430,2430,0
|
|
20230808,091600,82645810,2430,2425,2430,2425,57
|
|
20230808,091500,82507575,2430,2420,2430,2415,687
|
|
20230808,091400,80846895,2430,2430,2430,2430,0
|
|
20230808,091300,80846895,2430,2420,2430,2420,101
|
|
20230808,091200,80602465,2430,2415,2430,2415,7672
|
|
20230808,091100,62045935,2410,2410,2410,2405,3834
|
|
20230808,091000,52824630,2420,2420,2420,2420,562
|
|
20230808,090900,51464590,2395,2425,2425,2395,12350
|
|
20230808,090800,21809135,2430,2430,2430,2430,0
|
|
20230808,090700,21809135,2430,2425,2430,2425,56
|
|
20230808,090600,21673330,2430,2420,2430,2420,140
|
|
20230808,090500,21334520,2410,2425,2435,2410,888
|
|
20230808,090400,19184950,2425,2435,2435,2425,704
|
|
20230808,090300,17477730,2430,2430,2430,2430,55
|
|
20230808,090200,17344080,2450,2450,2450,2450,0
|
|
20230808,090100,17344080,2450,2435,2450,2435,189
|
|
20230808,090000,16883160,2425,2405,2425,2405,6978
|