630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,192700,1051004930,2820,2820,2820,2820,3468
|
|
20230724,192600,1051004930,2820,2820,2820,2820,0
|
|
20230724,192500,1051004930,2820,2820,2820,2820,0
|
|
20230724,192400,1051004930,2820,2820,2820,2820,0
|
|
20230724,192300,1051004930,2820,2820,2820,2820,0
|
|
20230724,192200,1051004930,2820,2820,2820,2820,0
|
|
20230724,192100,1051004930,2820,2820,2820,2820,0
|
|
20230724,192000,1051004930,2820,2820,2820,2820,0
|
|
20230724,191900,1051004930,2820,2820,2820,2820,0
|
|
20230724,191800,1051004930,2820,2820,2820,2820,0
|
|
20230724,191700,1051004930,2820,2820,2820,2820,0
|
|
20230724,191600,1051004930,2820,2820,2820,2820,0
|
|
20230724,191500,1051004930,2820,2820,2820,2820,0
|
|
20230724,191400,1051004930,2820,2820,2820,2820,0
|
|
20230724,191300,1051004930,2820,2820,2820,2820,0
|
|
20230724,191200,1051004930,2820,2820,2820,2820,0
|
|
20230724,191100,1051004930,2820,2820,2820,2820,0
|
|
20230724,191000,1051004930,2820,2820,2820,2820,0
|
|
20230724,190900,1051004930,2820,2820,2820,2820,0
|
|
20230724,190800,1051004930,2820,2820,2820,2820,0
|
|
20230724,190700,1051004930,2820,2820,2820,2820,0
|
|
20230724,190600,1051004930,2820,2820,2820,2820,0
|
|
20230724,190500,1051004930,2820,2820,2820,2820,0
|
|
20230724,190400,1051004930,2820,2820,2820,2820,0
|
|
20230724,190300,1051004930,2820,2820,2820,2820,0
|
|
20230724,190200,1051004930,2820,2820,2820,2820,0
|
|
20230724,190100,1051004930,2820,2820,2820,2820,0
|
|
20230724,190000,1051004930,2820,2820,2820,2820,0
|
|
20230724,185900,1051004930,2820,2820,2820,2820,0
|
|
20230724,185800,1051004930,2820,2820,2820,2820,0
|
|
20230724,185700,1051004930,2820,2820,2820,2820,3468
|
|
20230724,185600,1051004930,2820,2820,2820,2820,0
|
|
20230724,185500,1051004930,2820,2820,2820,2820,0
|
|
20230724,185400,1051004930,2820,2820,2820,2820,0
|
|
20230724,185300,1051004930,2820,2820,2820,2820,0
|
|
20230724,185200,1051004930,2820,2820,2820,2820,0
|
|
20230724,185100,1051004930,2820,2820,2820,2820,0
|
|
20230724,185000,1051004930,2820,2820,2820,2820,0
|
|
20230724,184900,1051004930,2820,2820,2820,2820,0
|
|
20230724,184800,1051004930,2820,2820,2820,2820,0
|
|
20230724,184700,1051004930,2820,2820,2820,2820,0
|
|
20230724,184600,1051004930,2820,2820,2820,2820,0
|
|
20230724,184500,1051004930,2820,2820,2820,2820,0
|
|
20230724,184400,1051004930,2820,2820,2820,2820,0
|
|
20230724,184300,1051004930,2820,2820,2820,2820,0
|
|
20230724,184200,1051004930,2820,2820,2820,2820,0
|
|
20230724,184100,1051004930,2820,2820,2820,2820,0
|
|
20230724,184000,1051004930,2820,2820,2820,2820,0
|
|
20230724,183900,1051004930,2820,2820,2820,2820,0
|
|
20230724,183800,1051004930,2820,2820,2820,2820,0
|
|
20230724,183700,1051004930,2820,2820,2820,2820,0
|
|
20230724,183600,1051004930,2820,2820,2820,2820,0
|
|
20230724,183500,1051004930,2820,2820,2820,2820,0
|
|
20230724,183400,1051004930,2820,2820,2820,2820,0
|
|
20230724,183300,1051004930,2820,2820,2820,2820,0
|
|
20230724,183200,1051004930,2820,2820,2820,2820,0
|
|
20230724,183100,1051004930,2820,2820,2820,2820,0
|
|
20230724,183000,1051004930,2820,2820,2820,2820,0
|
|
20230724,182900,1051004930,2820,2820,2820,2820,0
|
|
20230724,182800,1051004930,2820,2820,2820,2820,0
|
|
20230724,182700,1051004930,2820,2820,2820,2820,3468
|
|
20230724,182600,1051004930,2820,2820,2820,2820,0
|
|
20230724,182500,1051004930,2820,2820,2820,2820,0
|
|
20230724,182400,1051004930,2820,2820,2820,2820,0
|
|
20230724,182300,1051004930,2820,2820,2820,2820,0
|
|
20230724,182200,1051004930,2820,2820,2820,2820,0
|
|
20230724,182100,1051004930,2820,2820,2820,2820,0
|
|
20230724,182000,1051004930,2820,2820,2820,2820,0
|
|
20230724,181900,1051004930,2820,2820,2820,2820,0
|
|
20230724,181800,1051004930,2820,2820,2820,2820,0
|
|
20230724,181700,1051004930,2820,2820,2820,2820,0
|
|
20230724,181600,1051004930,2820,2820,2820,2820,0
|
|
20230724,181500,1051004930,2820,2820,2820,2820,0
|
|
20230724,181400,1051004930,2820,2820,2820,2820,0
|
|
20230724,181300,1051004930,2820,2820,2820,2820,0
|
|
20230724,181200,1051004930,2820,2820,2820,2820,0
|
|
20230724,181100,1051004930,2820,2820,2820,2820,0
|
|
20230724,181000,1051004930,2820,2820,2820,2820,0
|
|
20230724,180900,1051004930,2820,2820,2820,2820,0
|
|
20230724,180800,1051004930,2820,2820,2820,2820,0
|
|
20230724,180700,1051004930,2820,2820,2820,2820,0
|
|
20230724,180600,1051004930,2820,2820,2820,2820,0
|
|
20230724,180500,1051004930,2820,2820,2820,2820,0
|
|
20230724,180400,1051004930,2820,2820,2820,2820,0
|
|
20230724,180300,1051004930,2820,2820,2820,2820,0
|
|
20230724,180200,1051004930,2820,2820,2820,2820,0
|
|
20230724,180100,1051004930,2820,2820,2820,2820,0
|
|
20230724,180000,1051004930,2820,2820,2820,2820,0
|
|
20230724,175900,1051004930,2820,2820,2820,2820,0
|
|
20230724,175800,1051004930,2820,2820,2820,2820,0
|
|
20230724,175700,1051004930,2820,2820,2820,2820,3468
|
|
20230724,175600,1051004930,2820,2820,2820,2820,0
|
|
20230724,175500,1051004930,2820,2820,2820,2820,0
|
|
20230724,175400,1051004930,2820,2820,2820,2820,0
|
|
20230724,175300,1051004930,2820,2820,2820,2820,0
|
|
20230724,175200,1051004930,2820,2820,2820,2820,0
|
|
20230724,175100,1051004930,2820,2820,2820,2820,0
|
|
20230724,175000,1051004930,2820,2820,2820,2820,0
|
|
20230724,174900,1051004930,2820,2820,2820,2820,0
|
|
20230724,174800,1051004930,2820,2820,2820,2820,0
|
|
20230724,174700,1051004930,2820,2820,2820,2820,0
|
|
20230724,174600,1051004930,2820,2820,2820,2820,0
|
|
20230724,174500,1051004930,2820,2820,2820,2820,0
|
|
20230724,174400,1051004930,2820,2820,2820,2820,0
|
|
20230724,174300,1051004930,2820,2820,2820,2820,0
|
|
20230724,174200,1051004930,2820,2820,2820,2820,0
|
|
20230724,174100,1051004930,2820,2820,2820,2820,0
|
|
20230724,174000,1051004930,2820,2820,2820,2820,0
|
|
20230724,173900,1051004930,2820,2820,2820,2820,0
|
|
20230724,173800,1051004930,2820,2820,2820,2820,0
|
|
20230724,173700,1051004930,2820,2820,2820,2820,0
|
|
20230724,173600,1051004930,2820,2820,2820,2820,0
|
|
20230724,173500,1051004930,2820,2820,2820,2820,0
|
|
20230724,173400,1051004930,2820,2820,2820,2820,0
|
|
20230724,173300,1051004930,2820,2820,2820,2820,0
|
|
20230724,173200,1051004930,2820,2820,2820,2820,0
|
|
20230724,173100,1051004930,2820,2820,2820,2820,0
|
|
20230724,173000,1051004930,2820,2820,2820,2820,0
|
|
20230724,172900,1051004930,2820,2820,2820,2820,0
|
|
20230724,172800,1051004930,2820,2820,2820,2820,0
|
|
20230724,172700,1051004930,2820,2820,2820,2820,3468
|
|
20230724,172600,1051004930,2820,2820,2820,2820,0
|
|
20230724,172500,1051004930,2820,2820,2820,2820,0
|
|
20230724,172400,1051004930,2820,2820,2820,2820,0
|
|
20230724,172300,1051004930,2820,2820,2820,2820,0
|
|
20230724,172200,1051004930,2820,2820,2820,2820,0
|
|
20230724,172100,1051004930,2820,2820,2820,2820,0
|
|
20230724,172000,1051004930,2820,2820,2820,2820,0
|
|
20230724,171900,1051004930,2820,2820,2820,2820,0
|
|
20230724,171800,1051004930,2820,2820,2820,2820,0
|
|
20230724,171700,1051004930,2820,2820,2820,2820,0
|
|
20230724,171600,1051004930,2820,2820,2820,2820,0
|
|
20230724,171500,1051004930,2820,2820,2820,2820,0
|
|
20230724,171400,1051004930,2820,2820,2820,2820,0
|
|
20230724,171300,1051004930,2820,2820,2820,2820,0
|
|
20230724,171200,1051004930,2820,2820,2820,2820,0
|
|
20230724,171100,1051004930,2820,2820,2820,2820,0
|
|
20230724,171000,1051004930,2820,2820,2820,2820,0
|
|
20230724,170900,1051004930,2820,2820,2820,2820,0
|
|
20230724,170800,1051004930,2820,2820,2820,2820,0
|
|
20230724,170700,1051004930,2820,2820,2820,2820,0
|
|
20230724,170600,1051004930,2820,2820,2820,2820,0
|
|
20230724,170500,1051004930,2820,2820,2820,2820,0
|
|
20230724,170400,1051004930,2820,2820,2820,2820,0
|
|
20230724,170300,1051004930,2820,2820,2820,2820,0
|
|
20230724,170200,1051004930,2820,2820,2820,2820,0
|
|
20230724,170100,1051004930,2820,2820,2820,2820,0
|
|
20230724,170000,1051004930,2820,2820,2820,2820,0
|
|
20230724,165900,1051004930,2820,2820,2820,2820,0
|
|
20230724,165800,1051004930,2820,2820,2820,2820,0
|
|
20230724,165700,1051004930,2820,2820,2820,2820,3468
|
|
20230724,165600,1051004930,2820,2820,2820,2820,0
|
|
20230724,165500,1051004930,2820,2820,2820,2820,0
|
|
20230724,165400,1051004930,2820,2820,2820,2820,0
|
|
20230724,165300,1051004930,2820,2820,2820,2820,0
|
|
20230724,165200,1051004930,2820,2820,2820,2820,0
|
|
20230724,165100,1051004930,2820,2820,2820,2820,0
|
|
20230724,165000,1051004930,2820,2820,2820,2820,0
|
|
20230724,164900,1051004930,2820,2820,2820,2820,0
|
|
20230724,164800,1051004930,2820,2820,2820,2820,0
|
|
20230724,164700,1051004930,2820,2820,2820,2820,0
|
|
20230724,164600,1051004930,2820,2820,2820,2820,0
|
|
20230724,164500,1051004930,2820,2820,2820,2820,0
|
|
20230724,164400,1051004930,2820,2820,2820,2820,0
|
|
20230724,164300,1051004930,2820,2820,2820,2820,0
|
|
20230724,164200,1051004930,2820,2820,2820,2820,0
|
|
20230724,164100,1051004930,2820,2820,2820,2820,0
|
|
20230724,164000,1051004930,2820,2820,2820,2820,0
|
|
20230724,163900,1051004930,2820,2820,2820,2820,0
|
|
20230724,163800,1051004930,2820,2820,2820,2820,0
|
|
20230724,163700,1051004930,2820,2820,2820,2820,0
|
|
20230724,163600,1051004930,2820,2820,2820,2820,0
|
|
20230724,163500,1051004930,2820,2820,2820,2820,0
|
|
20230724,163400,1051004930,2820,2820,2820,2820,0
|
|
20230724,163300,1051004930,2820,2820,2820,2820,0
|
|
20230724,163200,1051004930,2820,2820,2820,2820,0
|
|
20230724,163100,1051004930,2820,2820,2820,2820,0
|
|
20230724,163000,1051004930,2820,2820,2820,2820,0
|
|
20230724,162900,1051004930,2820,2820,2820,2820,0
|
|
20230724,162800,1051004930,2820,2820,2820,2820,0
|
|
20230724,162700,1051004930,2820,2820,2820,2820,3468
|
|
20230724,162600,1051004930,2820,2820,2820,2820,0
|
|
20230724,162500,1051004930,2820,2820,2820,2820,0
|
|
20230724,162400,1051004930,2820,2820,2820,2820,0
|
|
20230724,162300,1051004930,2820,2820,2820,2820,0
|
|
20230724,162200,1051004930,2820,2820,2820,2820,0
|
|
20230724,162100,1051004930,2820,2820,2820,2820,0
|
|
20230724,162000,1051004930,2820,2820,2820,2820,0
|
|
20230724,161900,1051004930,2820,2820,2820,2820,0
|
|
20230724,161800,1051004930,2820,2820,2820,2820,0
|
|
20230724,161700,1051004930,2820,2820,2820,2820,0
|
|
20230724,161600,1051004930,2820,2820,2820,2820,0
|
|
20230724,161500,1051004930,2820,2820,2820,2820,0
|
|
20230724,161400,1051004930,2820,2820,2820,2820,0
|
|
20230724,161300,1051004930,2820,2820,2820,2820,0
|
|
20230724,161200,1051004930,2820,2820,2820,2820,0
|
|
20230724,161100,1051004930,2820,2820,2820,2820,0
|
|
20230724,161000,1051004930,2820,2820,2820,2820,0
|
|
20230724,160900,1051004930,2820,2820,2820,2820,0
|
|
20230724,160800,1051004930,2820,2820,2820,2820,0
|
|
20230724,160700,1051004930,2820,2820,2820,2820,0
|
|
20230724,160600,1051004930,2820,2820,2820,2820,0
|
|
20230724,160500,1051004930,2820,2820,2820,2820,0
|
|
20230724,160400,1051004930,2820,2820,2820,2820,0
|
|
20230724,160300,1051004930,2820,2820,2820,2820,0
|
|
20230724,160200,1051004930,2820,2820,2820,2820,0
|
|
20230724,160100,1051004930,2820,2820,2820,2820,0
|
|
20230724,160000,1051004930,2820,2820,2820,2820,0
|
|
20230724,155900,1051004930,2820,2820,2820,2820,0
|
|
20230724,155800,1051004930,2820,2820,2820,2820,0
|
|
20230724,155700,1051004930,2820,2820,2820,2820,3468
|
|
20230724,155600,1051004930,2820,2820,2820,2820,0
|
|
20230724,155500,1051004930,2820,2820,2820,2820,0
|
|
20230724,155400,1051004930,2820,2820,2820,2820,0
|
|
20230724,155300,1051004930,2820,2820,2820,2820,0
|
|
20230724,155200,1051004930,2820,2820,2820,2820,0
|
|
20230724,155100,1051004930,2820,2820,2820,2820,0
|
|
20230724,155000,1051004930,2820,2820,2820,2820,0
|
|
20230724,154900,1051004930,2820,2820,2820,2820,0
|
|
20230724,154800,1051004930,2820,2820,2820,2820,0
|
|
20230724,154700,1051004930,2820,2820,2820,2820,0
|
|
20230724,154600,1051004930,2820,2820,2820,2820,0
|
|
20230724,154500,1051004930,2820,2820,2820,2820,0
|
|
20230724,154400,1051004930,2820,2820,2820,2820,0
|
|
20230724,154300,1051004930,2820,2820,2820,2820,0
|
|
20230724,154200,1051004930,2820,2820,2820,2820,0
|
|
20230724,154100,1051004930,2820,2820,2820,2820,0
|
|
20230724,154000,1051004930,2820,2820,2820,2820,0
|
|
20230724,153900,1051004930,2820,2820,2820,2820,0
|
|
20230724,153800,1051004930,2820,2820,2820,2820,0
|
|
20230724,153700,1051004930,2820,2820,2820,2820,0
|
|
20230724,153600,1051004930,2820,2820,2820,2820,0
|
|
20230724,153500,1051004930,2820,2820,2820,2820,0
|
|
20230724,153400,1051004930,2820,2820,2820,2820,0
|
|
20230724,153300,1051004930,2820,2820,2820,2820,0
|
|
20230724,153200,1051004930,2820,2820,2820,2820,0
|
|
20230724,153100,1051004930,2820,2820,2820,2820,0
|
|
20230724,153000,1051004930,2820,2820,2820,2820,3468
|
|
20230724,152900,1041225170,2820,2820,2820,2820,0
|
|
20230724,152800,1041225170,2820,2820,2820,2820,0
|
|
20230724,152700,1041225170,2820,2820,2820,2820,0
|
|
20230724,152600,1041225170,2820,2820,2820,2820,0
|
|
20230724,152500,1041225170,2820,2820,2820,2820,0
|
|
20230724,152400,1041225170,2820,2820,2820,2820,0
|
|
20230724,152300,1041225170,2820,2820,2820,2820,0
|
|
20230724,152200,1041225170,2820,2820,2820,2820,0
|
|
20230724,152100,1041225170,2820,2820,2820,2820,0
|
|
20230724,152000,1041225170,2820,2820,2820,2820,0
|
|
20230724,151900,1041225170,2820,2820,2825,2820,1841
|
|
20230724,151800,1036027715,2820,2830,2830,2820,7824
|
|
20230724,151700,1013949790,2830,2825,2830,2825,701
|
|
20230724,151600,1011968960,2830,2830,2830,2825,700
|
|
20230724,151500,1009991315,2825,2825,2825,2825,102
|
|
20230724,151400,1009703165,2830,2830,2830,2830,330
|
|
20230724,151300,1008769265,2830,2820,2830,2820,3034
|
|
20230724,151200,1000186585,2825,2830,2830,2825,1990
|
|
20230724,151100,994557385,2830,2830,2830,2830,1
|
|
20230724,151000,994554555,2820,2830,2830,2820,2042
|
|
20230724,150900,988775765,2830,2830,2830,2830,8
|
|
20230724,150800,988753125,2820,2825,2825,2820,3513
|
|
20230724,150700,978831400,2830,2825,2830,2825,2031
|
|
20230724,150600,973093670,2825,2825,2825,2825,1
|
|
20230724,150500,973090845,2830,2835,2835,2830,1647
|
|
20230724,150400,968429820,2835,2830,2835,2830,121
|
|
20230724,150300,968087035,2835,2835,2835,2835,1
|
|
20230724,150200,968084200,2835,2835,2835,2835,545
|
|
20230724,150100,966539125,2835,2835,2835,2835,0
|
|
20230724,150000,966539125,2835,2840,2840,2835,3000
|
|
20230724,145900,958030240,2840,2840,2840,2840,0
|
|
20230724,145800,958030240,2840,2840,2840,2840,24
|
|
20230724,145700,957962080,2845,2845,2845,2845,0
|
|
20230724,145600,957962080,2845,2845,2845,2845,0
|
|
20230724,145500,957962080,2845,2845,2845,2845,15
|
|
20230724,145400,957919405,2840,2845,2845,2840,1162
|
|
20230724,145300,954613715,2845,2845,2850,2845,560
|
|
20230724,145200,953018760,2845,2845,2845,2845,20
|
|
20230724,145100,952961860,2850,2850,2850,2850,0
|
|
20230724,145000,952961860,2850,2850,2850,2850,1
|
|
20230724,144900,952959010,2840,2840,2840,2840,0
|
|
20230724,144800,952959010,2840,2840,2840,2840,34
|
|
20230724,144700,952862450,2840,2840,2840,2840,940
|
|
20230724,144600,950192850,2840,2840,2840,2840,21
|
|
20230724,144500,950133210,2850,2850,2850,2850,1
|
|
20230724,144400,950130360,2850,2850,2850,2850,0
|
|
20230724,144300,950130360,2850,2850,2850,2850,0
|
|
20230724,144200,950130360,2850,2850,2850,2850,1
|
|
20230724,144100,950127510,2850,2850,2850,2850,11
|
|
20230724,144000,950096160,2850,2850,2850,2850,0
|
|
20230724,143900,950096160,2850,2850,2850,2850,0
|
|
20230724,143800,950096160,2850,2850,2850,2850,0
|
|
20230724,143700,950096160,2850,2850,2850,2835,199
|
|
20230724,143600,949531635,2850,2850,2850,2850,30
|
|
20230724,143500,949446135,2850,2850,2850,2850,1
|
|
20230724,143400,949443285,2850,2850,2850,2850,2
|
|
20230724,143300,949437585,2850,2850,2850,2850,1
|
|
20230724,143200,949434735,2840,2840,2840,2840,0
|
|
20230724,143100,949434735,2840,2840,2840,2840,165
|
|
20230724,143000,948966135,2840,2840,2840,2840,1362
|
|
20230724,142900,945098055,2845,2845,2845,2845,82
|
|
20230724,142800,944864765,2845,2845,2845,2845,0
|
|
20230724,142700,944864765,2845,2845,2845,2845,53
|
|
20230724,142600,944713980,2845,2845,2845,2845,433
|
|
20230724,142500,943482095,2850,2850,2850,2850,0
|
|
20230724,142400,943482095,2850,2845,2850,2845,576
|
|
20230724,142300,941840855,2840,2850,2850,2840,51
|
|
20230724,142200,941695905,2845,2845,2845,2845,473
|
|
20230724,142100,940350220,2845,2845,2845,2845,92
|
|
20230724,142000,940088480,2845,2845,2845,2845,500
|
|
20230724,141900,938665980,2845,2840,2845,2840,53
|
|
20230724,141800,938515200,2845,2845,2845,2845,100
|
|
20230724,141700,938230700,2850,2850,2850,2850,0
|
|
20230724,141600,938230700,2850,2850,2850,2850,178
|
|
20230724,141500,937723400,2840,2850,2850,2840,11
|
|
20230724,141400,937692060,2845,2845,2845,2845,713
|
|
20230724,141300,935663575,2845,2850,2850,2845,2770
|
|
20230724,141200,927782875,2850,2855,2855,2850,215
|
|
20230724,141100,927170050,2860,2845,2860,2845,3
|
|
20230724,141000,927161500,2850,2850,2850,2850,0
|
|
20230724,140900,927161500,2850,2850,2850,2850,292
|
|
20230724,140800,926329300,2850,2845,2850,2845,3366
|
|
20230724,140700,916741580,2845,2855,2855,2845,2595
|
|
20230724,140600,909340655,2860,2855,2860,2845,1964
|
|
20230724,140500,903743175,2850,2855,2855,2850,935
|
|
20230724,140400,901073760,2845,2855,2860,2840,3139
|
|
20230724,140300,892131325,2855,2870,2875,2855,6655
|
|
20230724,140200,873038300,2870,2840,2900,2840,16247
|
|
20230724,140100,826338820,2835,2830,2835,2830,1491
|
|
20230724,140000,822115125,2820,2820,2820,2820,33
|
|
20230724,135900,822022065,2825,2825,2825,2825,115
|
|
20230724,135800,821697190,2825,2825,2825,2825,555
|
|
20230724,135700,820129315,2825,2825,2825,2825,350
|
|
20230724,135600,819140565,2825,2825,2825,2825,212
|
|
20230724,135500,818541665,2825,2825,2825,2825,0
|
|
20230724,135400,818541665,2825,2825,2825,2825,0
|
|
20230724,135300,818541665,2825,2825,2825,2825,195
|
|
20230724,135200,817990790,2825,2825,2825,2825,499
|
|
20230724,135100,816581115,2825,2825,2825,2825,1
|
|
20230724,135000,816578290,2820,2820,2820,2820,0
|
|
20230724,134900,816578290,2820,2820,2820,2820,0
|
|
20230724,134800,816578290,2820,2820,2820,2820,100
|
|
20230724,134700,816296290,2820,2810,2820,2810,1083
|
|
20230724,134600,813246265,2810,2810,2810,2810,1272
|
|
20230724,134500,809671945,2815,2815,2815,2815,0
|
|
20230724,134400,809671945,2815,2815,2815,2815,300
|
|
20230724,134300,808827445,2810,2810,2810,2810,150
|
|
20230724,134200,808405945,2810,2810,2810,2810,0
|
|
20230724,134100,808405945,2810,2810,2810,2810,1193
|
|
20230724,134000,805053615,2810,2820,2820,2810,2091
|
|
20230724,133900,799167450,2820,2820,2820,2820,7368
|
|
20230724,133800,778389690,2820,2820,2820,2820,0
|
|
20230724,133700,778389690,2820,2820,2820,2820,0
|
|
20230724,133600,778389690,2820,2820,2820,2820,1
|
|
20230724,133500,778386870,2820,2820,2820,2820,1141
|
|
20230724,133400,775169250,2825,2825,2825,2825,0
|
|
20230724,133300,775169250,2825,2820,2825,2820,1607
|
|
20230724,133200,770637335,2820,2820,2820,2820,55
|
|
20230724,133100,770482235,2820,2820,2820,2820,0
|
|
20230724,133000,770482235,2820,2820,2820,2820,193
|
|
20230724,132900,769937975,2820,2820,2820,2820,1
|
|
20230724,132800,769935155,2825,2825,2825,2825,283
|
|
20230724,132700,769135680,2825,2825,2825,2825,40
|
|
20230724,132600,769022680,2825,2825,2825,2825,1
|
|
20230724,132500,769019855,2820,2820,2820,2820,1769
|
|
20230724,132400,764031275,2820,2825,2825,2820,12
|
|
20230724,132300,763997425,2830,2825,2830,2825,20
|
|
20230724,132200,763940880,2825,2825,2825,2825,206
|
|
20230724,132100,763358930,2825,2825,2825,2825,0
|
|
20230724,132000,763358930,2825,2825,2825,2825,0
|
|
20230724,131900,763358930,2825,2825,2825,2825,0
|
|
20230724,131800,763358930,2825,2825,2825,2825,786
|
|
20230724,131700,761138480,2825,2825,2825,2825,1002
|
|
20230724,131600,758307830,2825,2825,2825,2825,2
|
|
20230724,131500,758302180,2825,2825,2825,2825,79
|
|
20230724,131400,758079005,2825,2825,2825,2825,103
|
|
20230724,131300,757788030,2820,2820,2820,2820,2
|
|
20230724,131200,757782390,2825,2825,2825,2825,20
|
|
20230724,131100,757725890,2825,2825,2825,2825,54
|
|
20230724,131000,757573340,2825,2825,2825,2825,80
|
|
20230724,130900,757347340,2825,2825,2825,2825,100
|
|
20230724,130800,757064840,2825,2825,2825,2825,111
|
|
20230724,130700,756751265,2825,2825,2825,2825,744
|
|
20230724,130600,754649465,2825,2820,2825,2820,780
|
|
20230724,130500,752446115,2825,2820,2825,2820,754
|
|
20230724,130400,750317335,2830,2830,2830,2830,1
|
|
20230724,130300,750314505,2830,2830,2830,2830,0
|
|
20230724,130200,750314505,2830,2830,2830,2830,1
|
|
20230724,130100,750311675,2825,2825,2825,2825,1313
|
|
20230724,130000,746602450,2825,2820,2825,2820,511
|
|
20230724,125900,745161425,2820,2820,2825,2820,409
|
|
20230724,125800,744008040,2820,2820,2820,2820,9
|
|
20230724,125700,743982660,2815,2815,2815,2815,16
|
|
20230724,125600,743937620,2820,2820,2820,2820,1001
|
|
20230724,125500,741114800,2820,2810,2820,2810,1577
|
|
20230724,125400,736677030,2810,2815,2815,2810,37
|
|
20230724,125300,736573055,2810,2820,2820,2800,36975
|
|
20230724,125200,632733085,2820,2820,2820,2820,0
|
|
20230724,125100,632733085,2820,2830,2830,2820,184
|
|
20230724,125000,632213655,2830,2830,2830,2830,0
|
|
20230724,124900,632213655,2830,2830,2830,2830,1
|
|
20230724,124800,632210825,2825,2830,2830,2825,823
|
|
20230724,124700,629884850,2830,2830,2830,2830,0
|
|
20230724,124600,629884850,2830,2830,2830,2830,0
|
|
20230724,124500,629884850,2830,2830,2830,2830,1
|
|
20230724,124400,629882020,2830,2830,2830,2830,121
|
|
20230724,124300,629539590,2830,2825,2830,2825,1182
|
|
20230724,124200,626199525,2825,2825,2825,2825,25
|
|
20230724,124100,626128900,2825,2825,2825,2825,536
|
|
20230724,124000,624614700,2820,2820,2820,2820,5194
|
|
20230724,123900,609967620,2825,2825,2825,2825,0
|
|
20230724,123800,609967620,2825,2825,2825,2825,10
|
|
20230724,123700,609939370,2825,2825,2825,2825,150
|
|
20230724,123600,609515620,2825,2825,2825,2825,2
|
|
20230724,123500,609509970,2820,2820,2820,2820,1125
|
|
20230724,123400,606337470,2825,2830,2830,2825,762
|
|
20230724,123300,604182640,2835,2835,2835,2830,1805
|
|
20230724,123200,599074280,2835,2835,2835,2835,331
|
|
20230724,123100,598135895,2835,2835,2840,2830,2609
|
|
20230724,123000,590739795,2840,2845,2845,2840,874
|
|
20230724,122900,588256670,2845,2835,2845,2835,13797
|
|
20230724,122800,549071090,2835,2820,2835,2820,5329
|
|
20230724,122700,534005485,2820,2820,2820,2820,30
|
|
20230724,122600,533920885,2820,2820,2820,2820,57
|
|
20230724,122500,533760145,2820,2820,2820,2820,303
|
|
20230724,122400,532905685,2820,2820,2820,2820,0
|
|
20230724,122300,532905685,2820,2820,2820,2820,112
|
|
20230724,122200,532589845,2820,2820,2820,2820,0
|
|
20230724,122100,532589845,2820,2825,2825,2820,22
|
|
20230724,122000,532527800,2825,2825,2825,2825,6
|
|
20230724,121900,532510850,2825,2825,2825,2825,495
|
|
20230724,121800,531112475,2825,2825,2825,2825,8
|
|
20230724,121700,531089875,2825,2825,2825,2825,1000
|
|
20230724,121600,528264875,2825,2825,2825,2825,500
|
|
20230724,121500,526852375,2825,2825,2825,2825,366
|
|
20230724,121400,525818425,2830,2830,2830,2830,10
|
|
20230724,121300,525790125,2830,2830,2830,2830,8
|
|
20230724,121200,525767485,2830,2830,2830,2830,2
|
|
20230724,121100,525761825,2825,2825,2825,2825,271
|
|
20230724,121000,524996250,2830,2830,2830,2830,40
|
|
20230724,120900,524883050,2830,2825,2830,2825,503
|
|
20230724,120800,523462060,2825,2825,2825,2825,3
|
|
20230724,120700,523453585,2820,2820,2820,2820,0
|
|
20230724,120600,523453585,2820,2820,2820,2820,1073
|
|
20230724,120500,520427725,2815,2815,2815,2815,277
|
|
20230724,120400,519647970,2820,2820,2820,2820,300
|
|
20230724,120300,518801970,2810,2810,2810,2810,0
|
|
20230724,120200,518801970,2810,2810,2810,2810,719
|
|
20230724,120100,516781580,2810,2810,2810,2810,1
|
|
20230724,120000,516778770,2810,2810,2810,2810,1
|
|
20230724,115900,516775960,2810,2815,2815,2810,139
|
|
20230724,115800,516385215,2810,2810,2810,2810,9558
|
|
20230724,115700,489527235,2810,2810,2810,2810,707
|
|
20230724,115600,487540565,2810,2810,2810,2810,0
|
|
20230724,115500,487540565,2810,2810,2810,2810,1000
|
|
20230724,115400,484730565,2820,2820,2820,2810,2093
|
|
20230724,115300,478843090,2815,2825,2825,2815,11824
|
|
20230724,115200,445518715,2825,2825,2825,2825,0
|
|
20230724,115100,445518715,2825,2825,2825,2825,0
|
|
20230724,115000,445518715,2825,2820,2825,2820,2569
|
|
20230724,114900,438261295,2825,2830,2830,2825,6311
|
|
20230724,114800,420432370,2830,2830,2830,2830,0
|
|
20230724,114700,420432370,2830,2830,2830,2830,0
|
|
20230724,114600,420432370,2830,2830,2830,2830,50
|
|
20230724,114500,420290870,2835,2835,2835,2835,9
|
|
20230724,114400,420265355,2835,2830,2835,2830,697
|
|
20230724,114300,418292840,2830,2830,2830,2830,0
|
|
20230724,114200,418292840,2830,2830,2830,2830,0
|
|
20230724,114100,418292840,2830,2830,2830,2830,1000
|
|
20230724,114000,415462840,2830,2830,2830,2830,1
|
|
20230724,113900,415460010,2825,2825,2825,2825,0
|
|
20230724,113800,415460010,2825,2825,2825,2825,1
|
|
20230724,113700,415457185,2830,2830,2830,2830,0
|
|
20230724,113600,415457185,2830,2830,2830,2830,20
|
|
20230724,113500,415400585,2825,2825,2825,2825,0
|
|
20230724,113400,415400585,2825,2830,2830,2825,11
|
|
20230724,113300,415369460,2830,2835,2835,2830,114
|
|
20230724,113200,415046515,2835,2835,2835,2835,410
|
|
20230724,113100,413884165,2830,2830,2830,2830,61
|
|
20230724,113000,413711535,2830,2830,2830,2825,522
|
|
20230724,112900,412234280,2830,2830,2830,2830,0
|
|
20230724,112800,412234280,2830,2830,2830,2830,0
|
|
20230724,112700,412234280,2830,2830,2830,2830,11
|
|
20230724,112600,412203150,2825,2825,2825,2825,0
|
|
20230724,112500,412203150,2825,2825,2825,2825,0
|
|
20230724,112400,412203150,2825,2825,2825,2825,1507
|
|
20230724,112300,407945875,2825,2825,2825,2825,196
|
|
20230724,112200,407392175,2825,2825,2825,2825,0
|
|
20230724,112100,407392175,2825,2825,2825,2825,0
|
|
20230724,112000,407392175,2825,2825,2825,2825,100
|
|
20230724,111900,407109675,2830,2830,2830,2830,120
|
|
20230724,111800,406770075,2825,2830,2830,2825,3000
|
|
20230724,111700,398293075,2835,2830,2835,2830,1103
|
|
20230724,111600,395166585,2835,2835,2835,2835,2
|
|
20230724,111500,395160915,2825,2825,2825,2825,299
|
|
20230724,111400,394316240,2830,2830,2840,2830,691
|
|
20230724,111300,392360310,2825,2825,2825,2825,146
|
|
20230724,111200,391947860,2825,2830,2830,2825,177
|
|
20230724,111100,391447450,2830,2830,2830,2830,1
|
|
20230724,111000,391444620,2825,2825,2825,2825,1358
|
|
20230724,110900,387608270,2820,2830,2830,2820,150
|
|
20230724,110800,387184770,2825,2825,2825,2825,503
|
|
20230724,110700,385763795,2825,2825,2825,2825,3450
|
|
20230724,110600,376017545,2825,2825,2825,2825,0
|
|
20230724,110500,376017545,2825,2825,2825,2825,200
|
|
20230724,110400,375452545,2830,2825,2830,2825,669
|
|
20230724,110300,373562025,2830,2830,2830,2825,39
|
|
20230724,110200,373451695,2830,2830,2830,2830,0
|
|
20230724,110100,373451695,2830,2825,2830,2825,722
|
|
20230724,110000,371412035,2830,2830,2830,2825,1830
|
|
20230724,105900,366233150,2830,2830,2830,2830,200
|
|
20230724,105800,365667150,2830,2830,2830,2830,0
|
|
20230724,105700,365667150,2830,2820,2830,2820,2
|
|
20230724,105600,365661500,2825,2835,2835,2825,2507
|
|
20230724,105500,358576275,2835,2835,2835,2835,369
|
|
20230724,105400,357530160,2830,2830,2830,2830,7
|
|
20230724,105300,357510350,2830,2830,2830,2830,129
|
|
20230724,105200,357145280,2830,2830,2830,2825,2614
|
|
20230724,105100,349750240,2830,2830,2830,2830,0
|
|
20230724,105000,349750240,2830,2830,2830,2830,20
|
|
20230724,104900,349693640,2830,2830,2830,2830,780
|
|
20230724,104800,347486240,2840,2840,2840,2840,1
|
|
20230724,104700,347483400,2840,2840,2840,2840,3
|
|
20230724,104600,347474880,2840,2840,2840,2840,0
|
|
20230724,104500,347474880,2840,2840,2840,2840,1
|
|
20230724,104400,347472040,2835,2835,2835,2835,5
|
|
20230724,104300,347457865,2835,2830,2835,2830,453
|
|
20230724,104200,346174040,2830,2830,2830,2830,0
|
|
20230724,104100,346174040,2830,2830,2830,2830,28
|
|
20230724,104000,346094800,2835,2835,2835,2835,32
|
|
20230724,103900,346004080,2835,2835,2835,2835,5
|
|
20230724,103800,345989905,2835,2835,2835,2835,0
|
|
20230724,103700,345989905,2835,2835,2835,2835,4
|
|
20230724,103600,345978565,2835,2835,2835,2835,1
|
|
20230724,103500,345975730,2835,2825,2835,2825,84
|
|
20230724,103400,345738420,2820,2820,2820,2820,0
|
|
20230724,103300,345738420,2820,2835,2835,2820,10470
|
|
20230724,103200,316152305,2840,2840,2840,2840,20
|
|
20230724,103100,316095505,2835,2830,2835,2830,32
|
|
20230724,103000,316004795,2830,2830,2830,2830,0
|
|
20230724,102900,316004795,2830,2830,2830,2830,4
|
|
20230724,102800,315993475,2835,2835,2835,2835,0
|
|
20230724,102700,315993475,2835,2835,2835,2835,500
|
|
20230724,102600,314575975,2830,2830,2830,2830,300
|
|
20230724,102500,313726975,2840,2835,2840,2835,301
|
|
20230724,102400,312873635,2835,2830,2835,2830,155
|
|
20230724,102300,312434960,2835,2835,2835,2835,68
|
|
20230724,102200,312242180,2830,2830,2830,2830,301
|
|
20230724,102100,311390350,2830,2830,2830,2830,346
|
|
20230724,102000,310411170,2830,2835,2835,2830,117
|
|
20230724,101900,310079975,2835,2835,2835,2835,140
|
|
20230724,101800,309683075,2835,2835,2835,2835,1
|
|
20230724,101700,309680240,2830,2830,2830,2830,0
|
|
20230724,101600,309680240,2830,2830,2830,2830,0
|
|
20230724,101500,309680240,2830,2830,2830,2830,245
|
|
20230724,101400,308986890,2835,2835,2835,2835,0
|
|
20230724,101300,308986890,2835,2830,2835,2830,187
|
|
20230724,101200,308457425,2830,2830,2830,2830,115
|
|
20230724,101100,308131975,2830,2830,2830,2830,301
|
|
20230724,101000,307280145,2830,2830,2830,2830,30
|
|
20230724,100900,307195245,2835,2835,2835,2835,0
|
|
20230724,100800,307195245,2835,2835,2835,2835,37
|
|
20230724,100700,307090350,2835,2835,2835,2835,0
|
|
20230724,100600,307090350,2835,2835,2835,2835,1
|
|
20230724,100500,307087515,2835,2830,2835,2830,2229
|
|
20230724,100400,300768335,2830,2830,2830,2830,193
|
|
20230724,100300,300222145,2825,2825,2825,2825,0
|
|
20230724,100200,300222145,2825,2835,2835,2825,550
|
|
20230724,100100,298665395,2825,2830,2835,2825,8124
|
|
20230724,100000,275698975,2830,2840,2840,2830,111
|
|
20230724,095900,275384835,2835,2835,2835,2835,1002
|
|
20230724,095800,272544165,2835,2835,2835,2835,50
|
|
20230724,095700,272402415,2835,2835,2835,2835,167
|
|
20230724,095600,271928970,2835,2835,2835,2835,141
|
|
20230724,095500,271529235,2835,2835,2835,2835,0
|
|
20230724,095400,271529235,2835,2835,2835,2835,200
|
|
20230724,095300,270962235,2835,2830,2835,2825,345
|
|
20230724,095200,269986475,2835,2835,2835,2835,5
|
|
20230724,095100,269972300,2835,2835,2835,2835,1
|
|
20230724,095000,269969465,2835,2835,2835,2830,120
|
|
20230724,094900,269629815,2830,2830,2830,2830,86
|
|
20230724,094800,269386435,2830,2830,2830,2825,114
|
|
20230724,094700,269064315,2835,2835,2835,2835,1
|
|
20230724,094600,269061480,2825,2825,2825,2825,123
|
|
20230724,094500,268714005,2835,2825,2835,2825,62
|
|
20230724,094400,268538835,2830,2835,2835,2830,1033
|
|
20230724,094300,265615360,2830,2835,2835,2830,1160
|
|
20230724,094200,262332510,2835,2835,2835,2835,16
|
|
20230724,094100,262287150,2840,2830,2840,2830,71
|
|
20230724,094000,262085710,2830,2830,2830,2830,1792
|
|
20230724,093900,257014350,2830,2830,2830,2830,0
|
|
20230724,093800,257014350,2830,2845,2845,2830,347
|
|
20230724,093700,256030975,2840,2830,2845,2830,1180
|
|
20230724,093600,252677745,2845,2830,2845,2830,7
|
|
20230724,093500,252657920,2845,2845,2845,2845,2
|
|
20230724,093400,252652230,2845,2840,2845,2835,649
|
|
20230724,093300,250810250,2835,2835,2835,2835,151
|
|
20230724,093200,250382165,2835,2840,2840,2830,1404
|
|
20230724,093100,246408305,2830,2835,2835,2830,249
|
|
20230724,093000,245702990,2835,2835,2835,2835,26
|
|
20230724,092900,245629280,2835,2830,2835,2825,1471
|
|
20230724,092800,241472955,2830,2830,2835,2830,806
|
|
20230724,092700,239191965,2835,2830,2835,2830,692
|
|
20230724,092600,237233365,2835,2835,2835,2835,4
|
|
20230724,092500,237222025,2835,2835,2835,2835,1462
|
|
20230724,092400,233077255,2835,2835,2835,2835,0
|
|
20230724,092300,233077255,2835,2840,2840,2835,557
|
|
20230724,092200,231496375,2840,2845,2845,2840,130
|
|
20230724,092100,231126670,2845,2845,2845,2845,51
|
|
20230724,092000,230981575,2845,2840,2845,2840,1259
|
|
20230724,091900,227405975,2835,2840,2840,2830,5415
|
|
20230724,091800,212068850,2835,2830,2840,2830,110
|
|
20230724,091700,211756970,2835,2835,2835,2835,101
|
|
20230724,091600,211470635,2830,2830,2840,2830,2978
|
|
20230724,091500,203030050,2830,2825,2830,2825,6204
|
|
20230724,091400,185503245,2830,2825,2835,2825,1355
|
|
20230724,091300,181672695,2830,2825,2835,2825,395
|
|
20230724,091200,180556360,2830,2830,2840,2825,382
|
|
20230724,091100,179475370,2830,2830,2830,2820,3729
|
|
20230724,091000,168946235,2830,2830,2830,2830,3800
|
|
20230724,090900,158192235,2830,2845,2845,2830,2131
|
|
20230724,090800,152159725,2840,2835,2840,2820,10291
|
|
20230724,090700,123031380,2840,2840,2855,2835,2902
|
|
20230724,090600,114801905,2845,2855,2855,2840,7883
|
|
20230724,090500,92357285,2855,2855,2855,2850,3894
|
|
20230724,090400,81241025,2860,2860,2860,2860,276
|
|
20230724,090300,80451665,2865,2870,2870,2860,3053
|
|
20230724,090200,71695680,2885,2890,2890,2865,10607
|
|
20230724,090100,41125895,2890,2895,2895,2890,4606
|
|
20230724,090000,27805245,2910,2890,2910,2890,9608
|