627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,192400,955703955,2710,2710,2710,2710,5797
|
|
20230824,192300,955703955,2710,2710,2710,2710,0
|
|
20230824,192200,955703955,2710,2710,2710,2710,0
|
|
20230824,192100,955703955,2710,2710,2710,2710,0
|
|
20230824,192000,955703955,2710,2710,2710,2710,0
|
|
20230824,191900,955703955,2710,2710,2710,2710,0
|
|
20230824,191800,955703955,2710,2710,2710,2710,0
|
|
20230824,191700,955703955,2710,2710,2710,2710,0
|
|
20230824,191600,955703955,2710,2710,2710,2710,0
|
|
20230824,191500,955703955,2710,2710,2710,2710,0
|
|
20230824,191400,955703955,2710,2710,2710,2710,0
|
|
20230824,191300,955703955,2710,2710,2710,2710,0
|
|
20230824,191200,955703955,2710,2710,2710,2710,0
|
|
20230824,191100,955703955,2710,2710,2710,2710,0
|
|
20230824,191000,955703955,2710,2710,2710,2710,0
|
|
20230824,190900,955703955,2710,2710,2710,2710,0
|
|
20230824,190800,955703955,2710,2710,2710,2710,0
|
|
20230824,190700,955703955,2710,2710,2710,2710,0
|
|
20230824,190600,955703955,2710,2710,2710,2710,0
|
|
20230824,190500,955703955,2710,2710,2710,2710,0
|
|
20230824,190400,955703955,2710,2710,2710,2710,0
|
|
20230824,190300,955703955,2710,2710,2710,2710,0
|
|
20230824,190200,955703955,2710,2710,2710,2710,0
|
|
20230824,190100,955703955,2710,2710,2710,2710,0
|
|
20230824,190000,955703955,2710,2710,2710,2710,0
|
|
20230824,185900,955703955,2710,2710,2710,2710,0
|
|
20230824,185800,955703955,2710,2710,2710,2710,0
|
|
20230824,185700,955703955,2710,2710,2710,2710,0
|
|
20230824,185600,955703955,2710,2710,2710,2710,0
|
|
20230824,185500,955703955,2710,2710,2710,2710,0
|
|
20230824,185400,955703955,2710,2710,2710,2710,5797
|
|
20230824,185300,955703955,2710,2710,2710,2710,0
|
|
20230824,185200,955703955,2710,2710,2710,2710,0
|
|
20230824,185100,955703955,2710,2710,2710,2710,0
|
|
20230824,185000,955703955,2710,2710,2710,2710,0
|
|
20230824,184900,955703955,2710,2710,2710,2710,0
|
|
20230824,184800,955703955,2710,2710,2710,2710,0
|
|
20230824,184700,955703955,2710,2710,2710,2710,0
|
|
20230824,184600,955703955,2710,2710,2710,2710,0
|
|
20230824,184500,955703955,2710,2710,2710,2710,0
|
|
20230824,184400,955703955,2710,2710,2710,2710,0
|
|
20230824,184300,955703955,2710,2710,2710,2710,0
|
|
20230824,184200,955703955,2710,2710,2710,2710,0
|
|
20230824,184100,955703955,2710,2710,2710,2710,0
|
|
20230824,184000,955703955,2710,2710,2710,2710,0
|
|
20230824,183900,955703955,2710,2710,2710,2710,0
|
|
20230824,183800,955703955,2710,2710,2710,2710,0
|
|
20230824,183700,955703955,2710,2710,2710,2710,0
|
|
20230824,183600,955703955,2710,2710,2710,2710,0
|
|
20230824,183500,955703955,2710,2710,2710,2710,0
|
|
20230824,183400,955703955,2710,2710,2710,2710,0
|
|
20230824,183300,955703955,2710,2710,2710,2710,0
|
|
20230824,183200,955703955,2710,2710,2710,2710,0
|
|
20230824,183100,955703955,2710,2710,2710,2710,0
|
|
20230824,183000,955703955,2710,2710,2710,2710,0
|
|
20230824,182900,955703955,2710,2710,2710,2710,0
|
|
20230824,182800,955703955,2710,2710,2710,2710,0
|
|
20230824,182700,955703955,2710,2710,2710,2710,0
|
|
20230824,182600,955703955,2710,2710,2710,2710,0
|
|
20230824,182500,955703955,2710,2710,2710,2710,0
|
|
20230824,182400,955703955,2710,2710,2710,2710,5797
|
|
20230824,182300,955703955,2710,2710,2710,2710,0
|
|
20230824,182200,955703955,2710,2710,2710,2710,0
|
|
20230824,182100,955703955,2710,2710,2710,2710,0
|
|
20230824,182000,955703955,2710,2710,2710,2710,0
|
|
20230824,181900,955703955,2710,2710,2710,2710,0
|
|
20230824,181800,955703955,2710,2710,2710,2710,0
|
|
20230824,181700,955703955,2710,2710,2710,2710,0
|
|
20230824,181600,955703955,2710,2710,2710,2710,0
|
|
20230824,181500,955703955,2710,2710,2710,2710,0
|
|
20230824,181400,955703955,2710,2710,2710,2710,0
|
|
20230824,181300,955703955,2710,2710,2710,2710,0
|
|
20230824,181200,955703955,2710,2710,2710,2710,0
|
|
20230824,181100,955703955,2710,2710,2710,2710,0
|
|
20230824,181000,955703955,2710,2710,2710,2710,0
|
|
20230824,180900,955703955,2710,2710,2710,2710,0
|
|
20230824,180800,955703955,2710,2710,2710,2710,0
|
|
20230824,180700,955703955,2710,2710,2710,2710,0
|
|
20230824,180600,955703955,2710,2710,2710,2710,0
|
|
20230824,180500,955703955,2710,2710,2710,2710,0
|
|
20230824,180400,955703955,2710,2710,2710,2710,0
|
|
20230824,180300,955703955,2710,2710,2710,2710,0
|
|
20230824,180200,955703955,2710,2710,2710,2710,0
|
|
20230824,180100,955703955,2710,2710,2710,2710,0
|
|
20230824,180000,955703955,2710,2710,2710,2710,0
|
|
20230824,175900,955703955,2710,2710,2710,2710,0
|
|
20230824,175800,955703955,2710,2710,2710,2710,0
|
|
20230824,175700,955703955,2710,2710,2710,2710,0
|
|
20230824,175600,955703955,2710,2710,2710,2710,0
|
|
20230824,175500,955703955,2710,2710,2710,2710,0
|
|
20230824,175400,955703955,2710,2710,2710,2710,5797
|
|
20230824,175300,955703955,2710,2710,2710,2710,0
|
|
20230824,175200,955703955,2710,2710,2710,2710,0
|
|
20230824,175100,955703955,2710,2710,2710,2710,0
|
|
20230824,175000,955703955,2710,2710,2710,2710,0
|
|
20230824,174900,955703955,2710,2710,2710,2710,0
|
|
20230824,174800,955703955,2710,2710,2710,2710,0
|
|
20230824,174700,955703955,2710,2710,2710,2710,0
|
|
20230824,174600,955703955,2710,2710,2710,2710,0
|
|
20230824,174500,955703955,2710,2710,2710,2710,0
|
|
20230824,174400,955703955,2710,2710,2710,2710,0
|
|
20230824,174300,955703955,2710,2710,2710,2710,0
|
|
20230824,174200,955703955,2710,2710,2710,2710,0
|
|
20230824,174100,955703955,2710,2710,2710,2710,0
|
|
20230824,174000,955703955,2710,2710,2710,2710,0
|
|
20230824,173900,955703955,2710,2710,2710,2710,0
|
|
20230824,173800,955703955,2710,2710,2710,2710,0
|
|
20230824,173700,955703955,2710,2710,2710,2710,0
|
|
20230824,173600,955703955,2710,2710,2710,2710,0
|
|
20230824,173500,955703955,2710,2710,2710,2710,0
|
|
20230824,173400,955703955,2710,2710,2710,2710,0
|
|
20230824,173300,955703955,2710,2710,2710,2710,0
|
|
20230824,173200,955703955,2710,2710,2710,2710,0
|
|
20230824,173100,955703955,2710,2710,2710,2710,0
|
|
20230824,173000,955703955,2710,2710,2710,2710,0
|
|
20230824,172900,955703955,2710,2710,2710,2710,0
|
|
20230824,172800,955703955,2710,2710,2710,2710,0
|
|
20230824,172700,955703955,2710,2710,2710,2710,0
|
|
20230824,172600,955703955,2710,2710,2710,2710,0
|
|
20230824,172500,955703955,2710,2710,2710,2710,0
|
|
20230824,172400,955703955,2710,2710,2710,2710,5797
|
|
20230824,172300,955703955,2710,2710,2710,2710,0
|
|
20230824,172200,955703955,2710,2710,2710,2710,0
|
|
20230824,172100,955703955,2710,2710,2710,2710,0
|
|
20230824,172000,955703955,2710,2710,2710,2710,0
|
|
20230824,171900,955703955,2710,2710,2710,2710,0
|
|
20230824,171800,955703955,2710,2710,2710,2710,0
|
|
20230824,171700,955703955,2710,2710,2710,2710,0
|
|
20230824,171600,955703955,2710,2710,2710,2710,0
|
|
20230824,171500,955703955,2710,2710,2710,2710,0
|
|
20230824,171400,955703955,2710,2710,2710,2710,0
|
|
20230824,171300,955703955,2710,2710,2710,2710,0
|
|
20230824,171200,955703955,2710,2710,2710,2710,0
|
|
20230824,171100,955703955,2710,2710,2710,2710,0
|
|
20230824,171000,955703955,2710,2710,2710,2710,0
|
|
20230824,170900,955703955,2710,2710,2710,2710,0
|
|
20230824,170800,955703955,2710,2710,2710,2710,0
|
|
20230824,170700,955703955,2710,2710,2710,2710,0
|
|
20230824,170600,955703955,2710,2710,2710,2710,0
|
|
20230824,170500,955703955,2710,2710,2710,2710,0
|
|
20230824,170400,955703955,2710,2710,2710,2710,0
|
|
20230824,170300,955703955,2710,2710,2710,2710,0
|
|
20230824,170200,955703955,2710,2710,2710,2710,0
|
|
20230824,170100,955703955,2710,2710,2710,2710,0
|
|
20230824,170000,955703955,2710,2710,2710,2710,0
|
|
20230824,165900,955703955,2710,2710,2710,2710,0
|
|
20230824,165800,955703955,2710,2710,2710,2710,0
|
|
20230824,165700,955703955,2710,2710,2710,2710,0
|
|
20230824,165600,955703955,2710,2710,2710,2710,0
|
|
20230824,165500,955703955,2710,2710,2710,2710,0
|
|
20230824,165400,955703955,2710,2710,2710,2710,5797
|
|
20230824,165300,955703955,2710,2710,2710,2710,0
|
|
20230824,165200,955703955,2710,2710,2710,2710,0
|
|
20230824,165100,955703955,2710,2710,2710,2710,0
|
|
20230824,165000,955703955,2710,2710,2710,2710,0
|
|
20230824,164900,955703955,2710,2710,2710,2710,0
|
|
20230824,164800,955703955,2710,2710,2710,2710,0
|
|
20230824,164700,955703955,2710,2710,2710,2710,0
|
|
20230824,164600,955703955,2710,2710,2710,2710,0
|
|
20230824,164500,955703955,2710,2710,2710,2710,0
|
|
20230824,164400,955703955,2710,2710,2710,2710,0
|
|
20230824,164300,955703955,2710,2710,2710,2710,0
|
|
20230824,164200,955703955,2710,2710,2710,2710,0
|
|
20230824,164100,955703955,2710,2710,2710,2710,0
|
|
20230824,164000,955703955,2710,2710,2710,2710,0
|
|
20230824,163900,955703955,2710,2710,2710,2710,0
|
|
20230824,163800,955703955,2710,2710,2710,2710,0
|
|
20230824,163700,955703955,2710,2710,2710,2710,0
|
|
20230824,163600,955703955,2710,2710,2710,2710,0
|
|
20230824,163500,955703955,2710,2710,2710,2710,0
|
|
20230824,163400,955703955,2710,2710,2710,2710,0
|
|
20230824,163300,955703955,2710,2710,2710,2710,0
|
|
20230824,163200,955703955,2710,2710,2710,2710,0
|
|
20230824,163100,955703955,2710,2710,2710,2710,0
|
|
20230824,163000,955703955,2710,2710,2710,2710,0
|
|
20230824,162900,955703955,2710,2710,2710,2710,0
|
|
20230824,162800,955703955,2710,2710,2710,2710,0
|
|
20230824,162700,955703955,2710,2710,2710,2710,0
|
|
20230824,162600,955703955,2710,2710,2710,2710,0
|
|
20230824,162500,955703955,2710,2710,2710,2710,0
|
|
20230824,162400,955703955,2710,2710,2710,2710,5797
|
|
20230824,162300,955703955,2710,2710,2710,2710,0
|
|
20230824,162200,955703955,2710,2710,2710,2710,0
|
|
20230824,162100,955703955,2710,2710,2710,2710,0
|
|
20230824,162000,955703955,2710,2710,2710,2710,0
|
|
20230824,161900,955703955,2710,2710,2710,2710,0
|
|
20230824,161800,955703955,2710,2710,2710,2710,0
|
|
20230824,161700,955703955,2710,2710,2710,2710,0
|
|
20230824,161600,955703955,2710,2710,2710,2710,0
|
|
20230824,161500,955703955,2710,2710,2710,2710,0
|
|
20230824,161400,955703955,2710,2710,2710,2710,0
|
|
20230824,161300,955703955,2710,2710,2710,2710,0
|
|
20230824,161200,955703955,2710,2710,2710,2710,0
|
|
20230824,161100,955703955,2710,2710,2710,2710,0
|
|
20230824,161000,955703955,2710,2710,2710,2710,0
|
|
20230824,160900,955703955,2710,2710,2710,2710,0
|
|
20230824,160800,955703955,2710,2710,2710,2710,0
|
|
20230824,160700,955703955,2710,2710,2710,2710,0
|
|
20230824,160600,955703955,2710,2710,2710,2710,0
|
|
20230824,160500,955703955,2710,2710,2710,2710,0
|
|
20230824,160400,955703955,2710,2710,2710,2710,0
|
|
20230824,160300,955703955,2710,2710,2710,2710,0
|
|
20230824,160200,955703955,2710,2710,2710,2710,0
|
|
20230824,160100,955703955,2710,2710,2710,2710,0
|
|
20230824,160000,955703955,2710,2710,2710,2710,0
|
|
20230824,155900,955703955,2710,2710,2710,2710,0
|
|
20230824,155800,955703955,2710,2710,2710,2710,0
|
|
20230824,155700,955703955,2710,2710,2710,2710,0
|
|
20230824,155600,955703955,2710,2710,2710,2710,0
|
|
20230824,155500,955703955,2710,2710,2710,2710,0
|
|
20230824,155400,955703955,2710,2710,2710,2710,5797
|
|
20230824,155300,955703955,2710,2710,2710,2710,0
|
|
20230824,155200,955703955,2710,2710,2710,2710,0
|
|
20230824,155100,955703955,2710,2710,2710,2710,0
|
|
20230824,155000,955703955,2710,2710,2710,2710,0
|
|
20230824,154900,955703955,2710,2710,2710,2710,0
|
|
20230824,154800,955703955,2710,2710,2710,2710,0
|
|
20230824,154700,955703955,2710,2710,2710,2710,0
|
|
20230824,154600,955703955,2710,2710,2710,2710,0
|
|
20230824,154500,955703955,2710,2710,2710,2710,0
|
|
20230824,154400,955703955,2710,2710,2710,2710,0
|
|
20230824,154300,955703955,2710,2710,2710,2710,0
|
|
20230824,154200,955703955,2710,2710,2710,2710,0
|
|
20230824,154100,955703955,2710,2710,2710,2710,0
|
|
20230824,154000,955703955,2710,2710,2710,2710,0
|
|
20230824,153900,955703955,2710,2710,2710,2710,0
|
|
20230824,153800,955703955,2710,2710,2710,2710,0
|
|
20230824,153700,955703955,2710,2710,2710,2710,0
|
|
20230824,153600,955703955,2710,2710,2710,2710,0
|
|
20230824,153500,955703955,2710,2710,2710,2710,0
|
|
20230824,153400,955703955,2710,2710,2710,2710,0
|
|
20230824,153300,955703955,2710,2710,2710,2710,0
|
|
20230824,153200,955703955,2710,2710,2710,2710,0
|
|
20230824,153100,955703955,2710,2710,2710,2710,0
|
|
20230824,153000,955703955,2710,2710,2710,2710,5797
|
|
20230824,152900,939994085,2710,2710,2710,2710,0
|
|
20230824,152800,939994085,2710,2710,2710,2710,0
|
|
20230824,152700,939994085,2710,2710,2710,2710,0
|
|
20230824,152600,939994085,2710,2710,2710,2710,0
|
|
20230824,152500,939994085,2710,2710,2710,2710,0
|
|
20230824,152400,939994085,2710,2710,2710,2710,0
|
|
20230824,152300,939994085,2710,2710,2710,2710,0
|
|
20230824,152200,939994085,2710,2710,2710,2710,0
|
|
20230824,152100,939994085,2710,2710,2710,2710,0
|
|
20230824,152000,939994085,2710,2710,2710,2710,0
|
|
20230824,151900,939994085,2710,2700,2710,2695,2407
|
|
20230824,151800,933490415,2700,2700,2700,2700,1
|
|
20230824,151700,933487715,2695,2695,2695,2695,0
|
|
20230824,151600,933487715,2695,2695,2695,2695,0
|
|
20230824,151500,933487715,2695,2695,2700,2695,790
|
|
20230824,151400,931357335,2695,2695,2695,2695,563
|
|
20230824,151300,929840050,2695,2695,2695,2695,1
|
|
20230824,151200,929837355,2695,2695,2695,2695,0
|
|
20230824,151100,929837355,2695,2695,2695,2695,97
|
|
20230824,151000,929575940,2695,2695,2695,2695,2817
|
|
20230824,150900,921984125,2700,2695,2700,2695,882
|
|
20230824,150800,919607130,2700,2700,2700,2695,2763
|
|
20230824,150700,912150625,2700,2700,2700,2700,310
|
|
20230824,150600,911313625,2705,2705,2705,2705,26
|
|
20230824,150500,911243295,2705,2705,2705,2705,100
|
|
20230824,150400,910972795,2705,2705,2705,2705,0
|
|
20230824,150300,910972795,2705,2705,2705,2705,0
|
|
20230824,150200,910972795,2705,2700,2705,2695,635
|
|
20230824,150100,909260725,2700,2700,2700,2700,0
|
|
20230824,150000,909260725,2700,2700,2700,2700,1006
|
|
20230824,145900,906544525,2700,2705,2705,2700,11
|
|
20230824,145800,906514820,2705,2705,2705,2705,0
|
|
20230824,145700,906514820,2705,2705,2705,2705,0
|
|
20230824,145600,906514820,2705,2705,2705,2705,1
|
|
20230824,145500,906512115,2700,2700,2700,2700,5
|
|
20230824,145400,906498615,2705,2700,2705,2700,2535
|
|
20230824,145300,899653995,2700,2695,2700,2695,1285
|
|
20230824,145200,896185445,2695,2695,2695,2695,2001
|
|
20230824,145100,890792750,2695,2695,2695,2695,5
|
|
20230824,145000,890779275,2695,2695,2695,2695,502
|
|
20230824,144900,889426385,2695,2695,2695,2695,1491
|
|
20230824,144800,885408140,2700,2695,2700,2695,15
|
|
20230824,144700,885367705,2695,2695,2695,2695,15
|
|
20230824,144600,885327280,2695,2695,2695,2695,301
|
|
20230824,144500,884516085,2695,2695,2695,2695,1
|
|
20230824,144400,884513390,2695,2695,2695,2695,1820
|
|
20230824,144300,879608490,2700,2700,2700,2700,0
|
|
20230824,144200,879608490,2700,2700,2700,2700,72
|
|
20230824,144100,879414090,2695,2695,2695,2695,0
|
|
20230824,144000,879414090,2695,2695,2695,2695,0
|
|
20230824,143900,879414090,2695,2695,2695,2695,330
|
|
20230824,143800,878524740,2695,2695,2695,2695,0
|
|
20230824,143700,878524740,2695,2695,2695,2695,798
|
|
20230824,143600,876374130,2695,2695,2695,2695,0
|
|
20230824,143500,876374130,2695,2695,2695,2695,0
|
|
20230824,143400,876374130,2695,2695,2695,2695,1
|
|
20230824,143300,876371435,2695,2700,2700,2695,130
|
|
20230824,143200,876020585,2705,2700,2705,2700,3
|
|
20230824,143100,876012480,2700,2700,2705,2695,4302
|
|
20230824,143000,864398075,2705,2705,2705,2705,0
|
|
20230824,142900,864398075,2705,2695,2705,2695,12
|
|
20230824,142800,864365715,2695,2695,2695,2695,423
|
|
20230824,142700,863225730,2705,2705,2705,2705,0
|
|
20230824,142600,863225730,2705,2700,2705,2700,100
|
|
20230824,142500,862955280,2700,2700,2700,2700,0
|
|
20230824,142400,862955280,2700,2700,2700,2700,404
|
|
20230824,142300,861864480,2700,2700,2700,2700,10
|
|
20230824,142200,861837480,2700,2700,2700,2700,186
|
|
20230824,142100,861335280,2695,2695,2695,2695,1
|
|
20230824,142000,861332585,2700,2700,2700,2700,501
|
|
20230824,141900,859979885,2700,2700,2700,2700,0
|
|
20230824,141800,859979885,2700,2705,2705,2700,61
|
|
20230824,141700,859815135,2705,2700,2705,2700,2001
|
|
20230824,141600,854403965,2700,2700,2700,2700,100
|
|
20230824,141500,854133965,2700,2700,2700,2700,300
|
|
20230824,141400,853323965,2700,2700,2700,2700,20
|
|
20230824,141300,853269965,2700,2700,2700,2700,30
|
|
20230824,141200,853188965,2700,2700,2700,2700,415
|
|
20230824,141100,852068465,2710,2700,2710,2700,191
|
|
20230824,141000,851552585,2700,2700,2700,2700,129
|
|
20230824,140900,851204285,2700,2700,2700,2700,511
|
|
20230824,140800,849824585,2700,2700,2700,2700,0
|
|
20230824,140700,849824585,2700,2700,2700,2700,0
|
|
20230824,140600,849824585,2700,2700,2700,2700,51
|
|
20230824,140500,849686885,2690,2700,2700,2690,101
|
|
20230824,140400,849414195,2700,2700,2700,2700,1
|
|
20230824,140300,849411495,2695,2695,2695,2695,334
|
|
20230824,140200,848511365,2700,2700,2700,2700,60
|
|
20230824,140100,848349365,2700,2700,2700,2700,113
|
|
20230824,140000,848044265,2695,2695,2695,2695,0
|
|
20230824,135900,848044265,2695,2695,2695,2695,1152
|
|
20230824,135800,844939625,2695,2695,2695,2695,11
|
|
20230824,135700,844909980,2700,2700,2700,2700,53
|
|
20230824,135600,844766880,2700,2700,2700,2700,259
|
|
20230824,135500,844067580,2710,2710,2710,2710,1
|
|
20230824,135400,844064870,2710,2710,2710,2710,369
|
|
20230824,135300,843064880,2710,2710,2710,2710,0
|
|
20230824,135200,843064880,2710,2710,2710,2710,0
|
|
20230824,135100,843064880,2710,2700,2710,2700,150
|
|
20230824,135000,842659380,2710,2700,2710,2700,1196
|
|
20230824,134900,839430170,2700,2700,2700,2700,0
|
|
20230824,134800,839430170,2700,2695,2700,2690,409
|
|
20230824,134700,838327900,2695,2695,2695,2695,10
|
|
20230824,134600,838300950,2695,2690,2695,2690,1154
|
|
20230824,134500,835196585,2695,2695,2695,2695,10
|
|
20230824,134400,835169635,2695,2690,2695,2690,7
|
|
20230824,134300,835150780,2700,2690,2700,2690,1177
|
|
20230824,134200,831979990,2695,2695,2695,2695,173
|
|
20230824,134100,831513755,2695,2695,2695,2695,117
|
|
20230824,134000,831198440,2695,2705,2705,2695,19186
|
|
20230824,133900,779348335,2705,2705,2705,2705,1770
|
|
20230824,133800,774560485,2705,2705,2710,2705,753
|
|
20230824,133700,772521620,2705,2705,2705,2705,1151
|
|
20230824,133600,769408165,2705,2710,2710,2705,15
|
|
20230824,133500,769367570,2710,2710,2710,2710,204
|
|
20230824,133400,768814730,2715,2715,2715,2710,881
|
|
20230824,133300,766423330,2710,2710,2710,2710,240
|
|
20230824,133200,765772930,2715,2720,2720,2710,1253
|
|
20230824,133100,762376695,2715,2715,2720,2715,654
|
|
20230824,133000,760601080,2715,2715,2715,2715,208
|
|
20230824,132900,760036360,2715,2715,2715,2715,10
|
|
20230824,132800,760009210,2710,2715,2715,2710,21
|
|
20230824,132700,759952200,2715,2715,2715,2715,0
|
|
20230824,132600,759952200,2715,2715,2715,2715,3
|
|
20230824,132500,759944055,2715,2705,2715,2705,373
|
|
20230824,132400,758931460,2720,2720,2720,2720,0
|
|
20230824,132300,758931460,2720,2710,2720,2710,108
|
|
20230824,132200,758638410,2710,2710,2710,2710,0
|
|
20230824,132100,758638410,2710,2710,2710,2710,0
|
|
20230824,132000,758638410,2710,2710,2710,2710,10
|
|
20230824,131900,758611310,2710,2710,2710,2710,150
|
|
20230824,131800,758204810,2715,2715,2715,2715,50
|
|
20230824,131700,758069060,2715,2715,2715,2715,0
|
|
20230824,131600,758069060,2715,2715,2715,2715,0
|
|
20230824,131500,758069060,2715,2715,2715,2715,40
|
|
20230824,131400,757960460,2715,2710,2715,2710,24
|
|
20230824,131300,757895370,2710,2715,2715,2710,306
|
|
20230824,131200,757065860,2720,2720,2720,2720,0
|
|
20230824,131100,757065860,2720,2720,2720,2720,0
|
|
20230824,131000,757065860,2720,2720,2720,2720,50
|
|
20230824,130900,756929860,2720,2720,2720,2720,0
|
|
20230824,130800,756929860,2720,2720,2720,2720,20
|
|
20230824,130700,756875460,2720,2720,2720,2720,3
|
|
20230824,130600,756867300,2720,2720,2720,2720,200
|
|
20230824,130500,756323300,2715,2715,2715,2715,5
|
|
20230824,130400,756309725,2705,2715,2715,2705,5592
|
|
20230824,130300,741154085,2715,2715,2715,2715,283
|
|
20230824,130200,740385740,2715,2715,2715,2715,0
|
|
20230824,130100,740385740,2715,2715,2715,2715,85
|
|
20230824,130000,740154965,2715,2715,2715,2715,25
|
|
20230824,125900,740087090,2715,2715,2715,2715,0
|
|
20230824,125800,740087090,2715,2715,2715,2715,1
|
|
20230824,125700,740084375,2715,2715,2715,2715,380
|
|
20230824,125600,739052675,2715,2710,2715,2710,255
|
|
20230824,125500,738360375,2710,2710,2710,2710,200
|
|
20230824,125400,737818375,2710,2710,2710,2710,100
|
|
20230824,125300,737547375,2715,2715,2715,2715,0
|
|
20230824,125200,737547375,2715,2715,2715,2715,0
|
|
20230824,125100,737547375,2715,2715,2715,2715,10
|
|
20230824,125000,737520225,2715,2715,2715,2715,1
|
|
20230824,124900,737517510,2720,2720,2720,2720,30
|
|
20230824,124800,737435910,2720,2720,2720,2720,0
|
|
20230824,124700,737435910,2720,2720,2720,2720,1
|
|
20230824,124600,737433190,2720,2720,2720,2720,5
|
|
20230824,124500,737419590,2720,2720,2720,2720,11
|
|
20230824,124400,737389670,2720,2720,2720,2720,0
|
|
20230824,124300,737389670,2720,2720,2720,2720,200
|
|
20230824,124200,736845670,2720,2720,2720,2720,0
|
|
20230824,124100,736845670,2720,2720,2720,2720,209
|
|
20230824,124000,736277190,2720,2720,2720,2720,100
|
|
20230824,123900,736005190,2720,2720,2720,2720,0
|
|
20230824,123800,736005190,2720,2720,2720,2720,148
|
|
20230824,123700,735602630,2720,2720,2720,2720,0
|
|
20230824,123600,735602630,2720,2720,2720,2720,11
|
|
20230824,123500,735572710,2720,2720,2720,2720,0
|
|
20230824,123400,735572710,2720,2715,2720,2715,183
|
|
20230824,123300,735075240,2720,2720,2720,2720,0
|
|
20230824,123200,735075240,2720,2720,2720,2720,1
|
|
20230824,123100,735072520,2720,2710,2720,2710,39
|
|
20230824,123000,734966820,2710,2710,2710,2710,5595
|
|
20230824,122900,719804370,2710,2710,2710,2710,3926
|
|
20230824,122800,709164910,2715,2715,2715,2715,203
|
|
20230824,122700,708613765,2715,2715,2715,2715,0
|
|
20230824,122600,708613765,2715,2715,2715,2715,0
|
|
20230824,122500,708613765,2715,2715,2715,2715,8
|
|
20230824,122400,708592045,2710,2715,2715,2710,1841
|
|
20230824,122300,703602895,2720,2720,2720,2720,101
|
|
20230824,122200,703328175,2720,2715,2720,2715,111
|
|
20230824,122100,703026720,2715,2715,2715,2715,307
|
|
20230824,122000,702193215,2715,2715,2715,2715,2005
|
|
20230824,121900,696749640,2715,2715,2715,2715,596
|
|
20230824,121800,695131500,2715,2715,2715,2715,30
|
|
20230824,121700,695050050,2715,2715,2715,2715,20
|
|
20230824,121600,694995750,2715,2720,2720,2715,1791
|
|
20230824,121500,690131090,2715,2715,2715,2715,4161
|
|
20230824,121400,678833975,2715,2715,2715,2715,0
|
|
20230824,121300,678833975,2715,2715,2715,2715,2609
|
|
20230824,121200,671750540,2715,2715,2715,2715,407
|
|
20230824,121100,670645535,2715,2715,2715,2715,793
|
|
20230824,121000,668492540,2715,2715,2715,2715,50
|
|
20230824,120900,668356790,2715,2715,2715,2715,0
|
|
20230824,120800,668356790,2715,2715,2715,2715,0
|
|
20230824,120700,668356790,2715,2715,2715,2715,1201
|
|
20230824,120600,665096075,2715,2715,2715,2715,0
|
|
20230824,120500,665096075,2715,2715,2715,2715,0
|
|
20230824,120400,665096075,2715,2715,2715,2715,224
|
|
20230824,120300,664487915,2720,2720,2720,2720,102
|
|
20230824,120200,664210475,2720,2720,2720,2720,268
|
|
20230824,120100,663481515,2725,2725,2725,2725,58
|
|
20230824,120000,663323465,2725,2725,2725,2725,43
|
|
20230824,115900,663206290,2725,2725,2725,2725,124
|
|
20230824,115800,662868390,2725,2725,2725,2725,0
|
|
20230824,115700,662868390,2725,2725,2725,2725,0
|
|
20230824,115600,662868390,2725,2725,2725,2725,51
|
|
20230824,115500,662729415,2715,2715,2715,2715,0
|
|
20230824,115400,662729415,2715,2715,2715,2715,0
|
|
20230824,115300,662729415,2715,2715,2715,2715,884
|
|
20230824,115200,660329355,2715,2715,2715,2715,466
|
|
20230824,115100,659064165,2715,2715,2715,2715,0
|
|
20230824,115000,659064165,2715,2725,2725,2715,4
|
|
20230824,114900,659053295,2715,2715,2715,2715,0
|
|
20230824,114800,659053295,2715,2720,2720,2715,1000
|
|
20230824,114700,656337645,2725,2725,2725,2725,0
|
|
20230824,114600,656337645,2725,2725,2725,2725,7
|
|
20230824,114500,656318570,2715,2720,2720,2715,848
|
|
20230824,114400,654012120,2720,2720,2720,2720,364
|
|
20230824,114300,653022040,2720,2720,2720,2720,1633
|
|
20230824,114200,648580280,2720,2720,2720,2720,13
|
|
20230824,114100,648544920,2725,2725,2725,2725,0
|
|
20230824,114000,648544920,2725,2725,2725,2725,0
|
|
20230824,113900,648544920,2725,2725,2725,2725,101
|
|
20230824,113800,648269695,2725,2725,2725,2720,371
|
|
20230824,113700,647259380,2725,2725,2725,2720,267
|
|
20230824,113600,646532905,2730,2730,2730,2730,0
|
|
20230824,113500,646532905,2730,2730,2730,2730,200
|
|
20230824,113400,645986905,2730,2730,2730,2730,0
|
|
20230824,113300,645986905,2730,2730,2730,2730,3
|
|
20230824,113200,645978715,2730,2730,2730,2730,6
|
|
20230824,113100,645962335,2730,2730,2730,2730,200
|
|
20230824,113000,645416335,2730,2730,2730,2730,21
|
|
20230824,112900,645359005,2730,2735,2735,2730,115
|
|
20230824,112800,645044855,2735,2735,2735,2735,0
|
|
20230824,112700,645044855,2735,2730,2735,2730,1239
|
|
20230824,112600,641662190,2730,2725,2730,2725,32
|
|
20230824,112500,641574850,2730,2730,2730,2730,1015
|
|
20230824,112400,638803900,2715,2720,2720,2715,2000
|
|
20230824,112300,633371495,2720,2720,2720,2720,974
|
|
20230824,112200,630722215,2715,2715,2715,2715,865
|
|
20230824,112100,628373740,2715,2715,2715,2715,0
|
|
20230824,112000,628373740,2715,2720,2720,2715,1000
|
|
20230824,111900,625655255,2720,2720,2720,2720,500
|
|
20230824,111800,624295255,2715,2715,2715,2715,0
|
|
20230824,111700,624295255,2715,2720,2720,2715,1354
|
|
20230824,111600,620614630,2720,2730,2730,2720,1502
|
|
20230824,111500,616527640,2730,2730,2730,2730,15
|
|
20230824,111400,616486690,2725,2725,2725,2725,212
|
|
20230824,111300,615908990,2715,2715,2715,2715,2516
|
|
20230824,111200,609078050,2715,2715,2715,2715,1
|
|
20230824,111100,609075335,2715,2720,2720,2715,2201
|
|
20230824,111000,603093670,2720,2720,2720,2720,30
|
|
20230824,110900,603012070,2715,2715,2725,2715,1522
|
|
20230824,110800,598877740,2715,2720,2720,2715,936
|
|
20230824,110700,596334465,2720,2715,2720,2715,1002
|
|
20230824,110600,593612025,2715,2720,2720,2715,2500
|
|
20230824,110500,586822425,2720,2720,2720,2720,1199
|
|
20230824,110400,583561145,2720,2735,2735,2720,2930
|
|
20230824,110300,575571830,2735,2735,2735,2735,269
|
|
20230824,110200,574836115,2740,2740,2740,2740,27
|
|
20230824,110100,574762135,2735,2735,2735,2735,2
|
|
20230824,110000,574756665,2745,2745,2745,2745,2
|
|
20230824,105900,574751175,2735,2735,2735,2735,75
|
|
20230824,105800,574546050,2745,2750,2750,2745,209
|
|
20230824,105700,573971845,2750,2745,2750,2745,150
|
|
20230824,105600,573559390,2745,2745,2745,2735,23423
|
|
20230824,105500,509478370,2750,2750,2750,2750,0
|
|
20230824,105400,509478370,2750,2750,2750,2740,3403
|
|
20230824,105300,500120370,2750,2750,2750,2740,218
|
|
20230824,105200,499522870,2750,2750,2755,2745,1871
|
|
20230824,105100,494377980,2755,2745,2755,2745,3242
|
|
20230824,105000,485462720,2755,2745,2755,2745,2521
|
|
20230824,104900,478534800,2750,2750,2750,2745,3936
|
|
20230824,104800,467713300,2745,2745,2745,2745,1
|
|
20230824,104700,467710555,2745,2745,2750,2745,931
|
|
20230824,104600,465154945,2745,2745,2750,2740,654
|
|
20230824,104500,463359910,2750,2745,2750,2745,1708
|
|
20230824,104400,458671435,2750,2745,2750,2745,320
|
|
20230824,104300,457793025,2750,2745,2750,2745,200
|
|
20230824,104200,457243275,2750,2745,2750,2745,820
|
|
20230824,104100,454991020,2745,2745,2745,2745,1653
|
|
20230824,104000,450453535,2740,2745,2750,2740,2997
|
|
20230824,103900,442233855,2750,2740,2750,2740,82
|
|
20230824,103800,442008455,2750,2745,2750,2740,1459
|
|
20230824,103700,438003535,2750,2750,2750,2750,540
|
|
20230824,103600,436518535,2750,2750,2750,2750,110
|
|
20230824,103500,436216035,2750,2750,2750,2745,271
|
|
20230824,103400,435471725,2740,2740,2750,2740,6797
|
|
20230824,103300,416800840,2745,2745,2745,2740,225
|
|
20230824,103200,416183760,2745,2745,2745,2745,585
|
|
20230824,103100,414577935,2745,2740,2745,2740,897
|
|
20230824,103000,412115720,2745,2740,2745,2740,1249
|
|
20230824,102900,408691325,2745,2745,2745,2740,233
|
|
20230824,102800,408051790,2745,2745,2745,2740,2793
|
|
20230824,102700,400393435,2745,2735,2745,2735,4909
|
|
20230824,102600,386941670,2735,2740,2740,2735,2424
|
|
20230824,102500,380310975,2745,2745,2745,2740,694
|
|
20230824,102400,378409270,2740,2740,2740,2740,45
|
|
20230824,102300,378285970,2740,2740,2740,2740,313
|
|
20230824,102200,377428350,2740,2745,2745,2740,2127
|
|
20230824,102100,371594515,2745,2745,2745,2745,208
|
|
20230824,102000,371023555,2745,2735,2745,2735,3426
|
|
20230824,101900,361637385,2735,2735,2735,2735,13
|
|
20230824,101800,361601830,2730,2730,2730,2730,0
|
|
20230824,101700,361601830,2730,2740,2740,2730,51
|
|
20230824,101600,361462100,2740,2740,2740,2725,1724
|
|
20230824,101500,356739055,2725,2740,2740,2725,1172
|
|
20230824,101400,353545280,2740,2735,2740,2735,30
|
|
20230824,101300,353463210,2725,2740,2740,2725,4429
|
|
20230824,101200,341392105,2740,2740,2740,2725,88
|
|
20230824,101100,341151810,2725,2740,2740,2725,1852
|
|
20230824,101000,336086330,2740,2735,2740,2735,3104
|
|
20230824,100900,327585400,2725,2735,2735,2725,346
|
|
20230824,100800,326641430,2740,2735,2740,2730,3260
|
|
20230824,100700,317721160,2740,2740,2740,2735,6096
|
|
20230824,100600,301025945,2740,2735,2745,2735,1448
|
|
20230824,100500,297058695,2745,2730,2745,2725,10707
|
|
20230824,100400,267755865,2725,2730,2730,2725,2157
|
|
20230824,100300,261868010,2730,2725,2730,2725,1206
|
|
20230824,100200,258581645,2725,2725,2725,2720,2638
|
|
20230824,100100,251395070,2730,2720,2730,2720,13110
|
|
20230824,100000,215720920,2715,2710,2720,2710,10999
|
|
20230824,095900,185853390,2710,2710,2710,2710,500
|
|
20230824,095800,184498390,2710,2710,2710,2710,500
|
|
20230824,095700,183143390,2710,2710,2710,2710,409
|
|
20230824,095600,182035000,2710,2710,2710,2710,150
|
|
20230824,095500,181628500,2710,2710,2710,2710,541
|
|
20230824,095400,180162390,2710,2705,2710,2705,128
|
|
20230824,095300,179815760,2710,2710,2710,2705,304
|
|
20230824,095200,178993075,2710,2705,2710,2705,10021
|
|
20230824,095100,151886265,2705,2705,2705,2705,108
|
|
20230824,095000,151594125,2705,2705,2705,2705,321
|
|
20230824,094900,150725820,2705,2705,2705,2705,102
|
|
20230824,094800,150449910,2705,2710,2710,2705,2032
|
|
20230824,094700,144953300,2710,2710,2710,2710,0
|
|
20230824,094600,144953300,2710,2710,2710,2710,131
|
|
20230824,094500,144598290,2710,2710,2710,2710,200
|
|
20230824,094400,144056290,2710,2710,2710,2705,902
|
|
20230824,094300,141612370,2710,2710,2710,2710,0
|
|
20230824,094200,141612370,2710,2710,2710,2710,0
|
|
20230824,094100,141612370,2710,2710,2710,2710,14
|
|
20230824,094000,141574430,2710,2710,2710,2710,76
|
|
20230824,093900,141368470,2710,2710,2710,2710,1104
|
|
20230824,093800,138376630,2710,2710,2710,2710,1355
|
|
20230824,093700,134704580,2715,2710,2715,2710,412
|
|
20230824,093600,133588055,2710,2710,2715,2710,533
|
|
20230824,093500,132141125,2715,2715,2715,2715,23
|
|
20230824,093400,132078680,2710,2710,2715,2710,1149
|
|
20230824,093300,128964885,2705,2710,2710,2705,481
|
|
20230824,093200,127661750,2710,2710,2710,2710,843
|
|
20230824,093100,125377220,2715,2715,2715,2715,187
|
|
20230824,093000,124869515,2715,2715,2715,2715,68
|
|
20230824,092900,124684895,2715,2710,2715,2710,888
|
|
20230824,092800,122274675,2715,2715,2715,2715,501
|
|
20230824,092700,120914460,2715,2710,2715,2710,58
|
|
20230824,092600,120757040,2710,2710,2710,2710,979
|
|
20230824,092500,118103950,2710,2710,2710,2710,2046
|
|
20230824,092400,112559290,2715,2715,2715,2710,2200
|
|
20230824,092300,106586790,2715,2715,2715,2715,1
|
|
20230824,092200,106584075,2715,2715,2715,2715,4118
|
|
20230824,092100,95403705,2715,2720,2720,2715,255
|
|
20230824,092000,94710460,2720,2720,2720,2710,1501
|
|
20230824,091900,90628740,2720,2720,2720,2715,200
|
|
20230824,091800,90085240,2715,2700,2715,2700,3616
|
|
20230824,091700,80282185,2700,2705,2710,2700,3131
|
|
20230824,091600,71818590,2700,2700,2700,2700,250
|
|
20230824,091500,71143590,2700,2700,2700,2700,0
|
|
20230824,091400,71143590,2700,2700,2700,2700,292
|
|
20230824,091300,70355190,2700,2700,2700,2700,184
|
|
20230824,091200,69858390,2700,2710,2710,2700,1015
|
|
20230824,091100,67117880,2710,2710,2710,2700,1347
|
|
20230824,091000,63474455,2710,2710,2710,2710,106
|
|
20230824,090900,63187195,2715,2710,2715,2710,371
|
|
20230824,090800,62180180,2715,2715,2715,2715,2238
|
|
20230824,090700,56104010,2715,2710,2715,2700,1874
|
|
20230824,090600,51026210,2705,2705,2705,2705,452
|
|
20230824,090500,49803550,2705,2705,2705,2700,1096
|
|
20230824,090400,46841370,2700,2700,2700,2700,2409
|
|
20230824,090300,40337070,2695,2705,2705,2695,3261
|
|
20230824,090200,31528510,2695,2685,2700,2685,3189
|
|
20230824,090100,22939615,2685,2695,2695,2685,2358
|
|
20230824,090000,16596385,2695,2685,2695,2685,6176
|