698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,203500,419887525,2520,2520,2520,2520,2199
|
|
20230810,203400,419887525,2520,2520,2520,2520,0
|
|
20230810,203300,419887525,2520,2520,2520,2520,0
|
|
20230810,203200,419887525,2520,2520,2520,2520,0
|
|
20230810,203100,419887525,2520,2520,2520,2520,0
|
|
20230810,203000,419887525,2520,2520,2520,2520,0
|
|
20230810,202900,419887525,2520,2520,2520,2520,0
|
|
20230810,202800,419887525,2520,2520,2520,2520,0
|
|
20230810,202700,419887525,2520,2520,2520,2520,0
|
|
20230810,202600,419887525,2520,2520,2520,2520,0
|
|
20230810,202500,419887525,2520,2520,2520,2520,0
|
|
20230810,202400,419887525,2520,2520,2520,2520,0
|
|
20230810,202300,419887525,2520,2520,2520,2520,0
|
|
20230810,202200,419887525,2520,2520,2520,2520,0
|
|
20230810,202100,419887525,2520,2520,2520,2520,0
|
|
20230810,202000,419887525,2520,2520,2520,2520,0
|
|
20230810,201900,419887525,2520,2520,2520,2520,0
|
|
20230810,201800,419887525,2520,2520,2520,2520,0
|
|
20230810,201700,419887525,2520,2520,2520,2520,0
|
|
20230810,201600,419887525,2520,2520,2520,2520,0
|
|
20230810,201500,419887525,2520,2520,2520,2520,0
|
|
20230810,201400,419887525,2520,2520,2520,2520,0
|
|
20230810,201300,419887525,2520,2520,2520,2520,0
|
|
20230810,201200,419887525,2520,2520,2520,2520,0
|
|
20230810,201100,419887525,2520,2520,2520,2520,0
|
|
20230810,201000,419887525,2520,2520,2520,2520,0
|
|
20230810,200900,419887525,2520,2520,2520,2520,0
|
|
20230810,200800,419887525,2520,2520,2520,2520,0
|
|
20230810,200700,419887525,2520,2520,2520,2520,0
|
|
20230810,200600,419887525,2520,2520,2520,2520,0
|
|
20230810,200500,419887525,2520,2520,2520,2520,2199
|
|
20230810,200400,419887525,2520,2520,2520,2520,0
|
|
20230810,200300,419887525,2520,2520,2520,2520,0
|
|
20230810,200200,419887525,2520,2520,2520,2520,0
|
|
20230810,200100,419887525,2520,2520,2520,2520,0
|
|
20230810,200000,419887525,2520,2520,2520,2520,0
|
|
20230810,195900,419887525,2520,2520,2520,2520,0
|
|
20230810,195800,419887525,2520,2520,2520,2520,0
|
|
20230810,195700,419887525,2520,2520,2520,2520,0
|
|
20230810,195600,419887525,2520,2520,2520,2520,0
|
|
20230810,195500,419887525,2520,2520,2520,2520,0
|
|
20230810,195400,419887525,2520,2520,2520,2520,0
|
|
20230810,195300,419887525,2520,2520,2520,2520,0
|
|
20230810,195200,419887525,2520,2520,2520,2520,0
|
|
20230810,195100,419887525,2520,2520,2520,2520,0
|
|
20230810,195000,419887525,2520,2520,2520,2520,0
|
|
20230810,194900,419887525,2520,2520,2520,2520,0
|
|
20230810,194800,419887525,2520,2520,2520,2520,0
|
|
20230810,194700,419887525,2520,2520,2520,2520,0
|
|
20230810,194600,419887525,2520,2520,2520,2520,0
|
|
20230810,194500,419887525,2520,2520,2520,2520,0
|
|
20230810,194400,419887525,2520,2520,2520,2520,0
|
|
20230810,194300,419887525,2520,2520,2520,2520,0
|
|
20230810,194200,419887525,2520,2520,2520,2520,0
|
|
20230810,194100,419887525,2520,2520,2520,2520,0
|
|
20230810,194000,419887525,2520,2520,2520,2520,0
|
|
20230810,193900,419887525,2520,2520,2520,2520,0
|
|
20230810,193800,419887525,2520,2520,2520,2520,0
|
|
20230810,193700,419887525,2520,2520,2520,2520,0
|
|
20230810,193600,419887525,2520,2520,2520,2520,0
|
|
20230810,193500,419887525,2520,2520,2520,2520,2199
|
|
20230810,193400,419887525,2520,2520,2520,2520,0
|
|
20230810,193300,419887525,2520,2520,2520,2520,0
|
|
20230810,193200,419887525,2520,2520,2520,2520,0
|
|
20230810,193100,419887525,2520,2520,2520,2520,0
|
|
20230810,193000,419887525,2520,2520,2520,2520,0
|
|
20230810,192900,419887525,2520,2520,2520,2520,0
|
|
20230810,192800,419887525,2520,2520,2520,2520,0
|
|
20230810,192700,419887525,2520,2520,2520,2520,0
|
|
20230810,192600,419887525,2520,2520,2520,2520,0
|
|
20230810,192500,419887525,2520,2520,2520,2520,0
|
|
20230810,192400,419887525,2520,2520,2520,2520,0
|
|
20230810,192300,419887525,2520,2520,2520,2520,0
|
|
20230810,192200,419887525,2520,2520,2520,2520,0
|
|
20230810,192100,419887525,2520,2520,2520,2520,0
|
|
20230810,192000,419887525,2520,2520,2520,2520,0
|
|
20230810,191900,419887525,2520,2520,2520,2520,0
|
|
20230810,191800,419887525,2520,2520,2520,2520,0
|
|
20230810,191700,419887525,2520,2520,2520,2520,0
|
|
20230810,191600,419887525,2520,2520,2520,2520,0
|
|
20230810,191500,419887525,2520,2520,2520,2520,0
|
|
20230810,191400,419887525,2520,2520,2520,2520,0
|
|
20230810,191300,419887525,2520,2520,2520,2520,0
|
|
20230810,191200,419887525,2520,2520,2520,2520,0
|
|
20230810,191100,419887525,2520,2520,2520,2520,0
|
|
20230810,191000,419887525,2520,2520,2520,2520,0
|
|
20230810,190900,419887525,2520,2520,2520,2520,0
|
|
20230810,190800,419887525,2520,2520,2520,2520,0
|
|
20230810,190700,419887525,2520,2520,2520,2520,0
|
|
20230810,190600,419887525,2520,2520,2520,2520,0
|
|
20230810,190500,419887525,2520,2520,2520,2520,2199
|
|
20230810,190400,419887525,2520,2520,2520,2520,0
|
|
20230810,190300,419887525,2520,2520,2520,2520,0
|
|
20230810,190200,419887525,2520,2520,2520,2520,0
|
|
20230810,190100,419887525,2520,2520,2520,2520,0
|
|
20230810,190000,419887525,2520,2520,2520,2520,0
|
|
20230810,185900,419887525,2520,2520,2520,2520,0
|
|
20230810,185800,419887525,2520,2520,2520,2520,0
|
|
20230810,185700,419887525,2520,2520,2520,2520,0
|
|
20230810,185600,419887525,2520,2520,2520,2520,0
|
|
20230810,185500,419887525,2520,2520,2520,2520,0
|
|
20230810,185400,419887525,2520,2520,2520,2520,0
|
|
20230810,185300,419887525,2520,2520,2520,2520,0
|
|
20230810,185200,419887525,2520,2520,2520,2520,0
|
|
20230810,185100,419887525,2520,2520,2520,2520,0
|
|
20230810,185000,419887525,2520,2520,2520,2520,0
|
|
20230810,184900,419887525,2520,2520,2520,2520,0
|
|
20230810,184800,419887525,2520,2520,2520,2520,0
|
|
20230810,184700,419887525,2520,2520,2520,2520,0
|
|
20230810,184600,419887525,2520,2520,2520,2520,0
|
|
20230810,184500,419887525,2520,2520,2520,2520,0
|
|
20230810,184400,419887525,2520,2520,2520,2520,0
|
|
20230810,184300,419887525,2520,2520,2520,2520,0
|
|
20230810,184200,419887525,2520,2520,2520,2520,0
|
|
20230810,184100,419887525,2520,2520,2520,2520,0
|
|
20230810,184000,419887525,2520,2520,2520,2520,0
|
|
20230810,183900,419887525,2520,2520,2520,2520,0
|
|
20230810,183800,419887525,2520,2520,2520,2520,0
|
|
20230810,183700,419887525,2520,2520,2520,2520,0
|
|
20230810,183600,419887525,2520,2520,2520,2520,0
|
|
20230810,183500,419887525,2520,2520,2520,2520,2199
|
|
20230810,183400,419887525,2520,2520,2520,2520,0
|
|
20230810,183300,419887525,2520,2520,2520,2520,0
|
|
20230810,183200,419887525,2520,2520,2520,2520,0
|
|
20230810,183100,419887525,2520,2520,2520,2520,0
|
|
20230810,183000,419887525,2520,2520,2520,2520,0
|
|
20230810,182900,419887525,2520,2520,2520,2520,0
|
|
20230810,182800,419887525,2520,2520,2520,2520,0
|
|
20230810,182700,419887525,2520,2520,2520,2520,0
|
|
20230810,182600,419887525,2520,2520,2520,2520,0
|
|
20230810,182500,419887525,2520,2520,2520,2520,0
|
|
20230810,182400,419887525,2520,2520,2520,2520,0
|
|
20230810,182300,419887525,2520,2520,2520,2520,0
|
|
20230810,182200,419887525,2520,2520,2520,2520,0
|
|
20230810,182100,419887525,2520,2520,2520,2520,0
|
|
20230810,182000,419887525,2520,2520,2520,2520,0
|
|
20230810,181900,419887525,2520,2520,2520,2520,0
|
|
20230810,181800,419887525,2520,2520,2520,2520,0
|
|
20230810,181700,419887525,2520,2520,2520,2520,0
|
|
20230810,181600,419887525,2520,2520,2520,2520,0
|
|
20230810,181500,419887525,2520,2520,2520,2520,0
|
|
20230810,181400,419887525,2520,2520,2520,2520,0
|
|
20230810,181300,419887525,2520,2520,2520,2520,0
|
|
20230810,181200,419887525,2520,2520,2520,2520,0
|
|
20230810,181100,419887525,2520,2520,2520,2520,0
|
|
20230810,181000,419887525,2520,2520,2520,2520,0
|
|
20230810,180900,419887525,2520,2520,2520,2520,0
|
|
20230810,180800,419887525,2520,2520,2520,2520,0
|
|
20230810,180700,419887525,2520,2520,2520,2520,0
|
|
20230810,180600,419887525,2520,2520,2520,2520,0
|
|
20230810,180500,419887525,2520,2520,2520,2520,2199
|
|
20230810,180400,419887525,2520,2520,2520,2520,0
|
|
20230810,180300,419887525,2520,2520,2520,2520,0
|
|
20230810,180200,419887525,2520,2520,2520,2520,0
|
|
20230810,180100,419887525,2520,2520,2520,2520,0
|
|
20230810,180000,419887525,2520,2520,2520,2520,0
|
|
20230810,175900,419887525,2520,2520,2520,2520,0
|
|
20230810,175800,419887525,2520,2520,2520,2520,0
|
|
20230810,175700,419887525,2520,2520,2520,2520,0
|
|
20230810,175600,419887525,2520,2520,2520,2520,0
|
|
20230810,175500,419887525,2520,2520,2520,2520,0
|
|
20230810,175400,419887525,2520,2520,2520,2520,0
|
|
20230810,175300,419887525,2520,2520,2520,2520,0
|
|
20230810,175200,419887525,2520,2520,2520,2520,0
|
|
20230810,175100,419887525,2520,2520,2520,2520,0
|
|
20230810,175000,419887525,2520,2520,2520,2520,0
|
|
20230810,174900,419887525,2520,2520,2520,2520,0
|
|
20230810,174800,419887525,2520,2520,2520,2520,0
|
|
20230810,174700,419887525,2520,2520,2520,2520,0
|
|
20230810,174600,419887525,2520,2520,2520,2520,0
|
|
20230810,174500,419887525,2520,2520,2520,2520,0
|
|
20230810,174400,419887525,2520,2520,2520,2520,0
|
|
20230810,174300,419887525,2520,2520,2520,2520,0
|
|
20230810,174200,419887525,2520,2520,2520,2520,0
|
|
20230810,174100,419887525,2520,2520,2520,2520,0
|
|
20230810,174000,419887525,2520,2520,2520,2520,0
|
|
20230810,173900,419887525,2520,2520,2520,2520,0
|
|
20230810,173800,419887525,2520,2520,2520,2520,0
|
|
20230810,173700,419887525,2520,2520,2520,2520,0
|
|
20230810,173600,419887525,2520,2520,2520,2520,0
|
|
20230810,173500,419887525,2520,2520,2520,2520,2199
|
|
20230810,173400,419887525,2520,2520,2520,2520,0
|
|
20230810,173300,419887525,2520,2520,2520,2520,0
|
|
20230810,173200,419887525,2520,2520,2520,2520,0
|
|
20230810,173100,419887525,2520,2520,2520,2520,0
|
|
20230810,173000,419887525,2520,2520,2520,2520,0
|
|
20230810,172900,419887525,2520,2520,2520,2520,0
|
|
20230810,172800,419887525,2520,2520,2520,2520,0
|
|
20230810,172700,419887525,2520,2520,2520,2520,0
|
|
20230810,172600,419887525,2520,2520,2520,2520,0
|
|
20230810,172500,419887525,2520,2520,2520,2520,0
|
|
20230810,172400,419887525,2520,2520,2520,2520,0
|
|
20230810,172300,419887525,2520,2520,2520,2520,0
|
|
20230810,172200,419887525,2520,2520,2520,2520,0
|
|
20230810,172100,419887525,2520,2520,2520,2520,0
|
|
20230810,172000,419887525,2520,2520,2520,2520,0
|
|
20230810,171900,419887525,2520,2520,2520,2520,0
|
|
20230810,171800,419887525,2520,2520,2520,2520,0
|
|
20230810,171700,419887525,2520,2520,2520,2520,0
|
|
20230810,171600,419887525,2520,2520,2520,2520,0
|
|
20230810,171500,419887525,2520,2520,2520,2520,0
|
|
20230810,171400,419887525,2520,2520,2520,2520,0
|
|
20230810,171300,419887525,2520,2520,2520,2520,0
|
|
20230810,171200,419887525,2520,2520,2520,2520,0
|
|
20230810,171100,419887525,2520,2520,2520,2520,0
|
|
20230810,171000,419887525,2520,2520,2520,2520,0
|
|
20230810,170900,419887525,2520,2520,2520,2520,0
|
|
20230810,170800,419887525,2520,2520,2520,2520,0
|
|
20230810,170700,419887525,2520,2520,2520,2520,0
|
|
20230810,170600,419887525,2520,2520,2520,2520,0
|
|
20230810,170500,419887525,2520,2520,2520,2520,2199
|
|
20230810,170400,419887525,2520,2520,2520,2520,0
|
|
20230810,170300,419887525,2520,2520,2520,2520,0
|
|
20230810,170200,419887525,2520,2520,2520,2520,0
|
|
20230810,170100,419887525,2520,2520,2520,2520,0
|
|
20230810,170000,419887525,2520,2520,2520,2520,0
|
|
20230810,165900,419887525,2520,2520,2520,2520,0
|
|
20230810,165800,419887525,2520,2520,2520,2520,0
|
|
20230810,165700,419887525,2520,2520,2520,2520,0
|
|
20230810,165600,419887525,2520,2520,2520,2520,0
|
|
20230810,165500,419887525,2520,2520,2520,2520,0
|
|
20230810,165400,419887525,2520,2520,2520,2520,0
|
|
20230810,165300,419887525,2520,2520,2520,2520,0
|
|
20230810,165200,419887525,2520,2520,2520,2520,0
|
|
20230810,165100,419887525,2520,2520,2520,2520,0
|
|
20230810,165000,419887525,2520,2520,2520,2520,0
|
|
20230810,164900,419887525,2520,2520,2520,2520,0
|
|
20230810,164800,419887525,2520,2520,2520,2520,0
|
|
20230810,164700,419887525,2520,2520,2520,2520,0
|
|
20230810,164600,419887525,2520,2520,2520,2520,0
|
|
20230810,164500,419887525,2520,2520,2520,2520,0
|
|
20230810,164400,419887525,2520,2520,2520,2520,0
|
|
20230810,164300,419887525,2520,2520,2520,2520,0
|
|
20230810,164200,419887525,2520,2520,2520,2520,0
|
|
20230810,164100,419887525,2520,2520,2520,2520,0
|
|
20230810,164000,419887525,2520,2520,2520,2520,0
|
|
20230810,163900,419887525,2520,2520,2520,2520,0
|
|
20230810,163800,419887525,2520,2520,2520,2520,0
|
|
20230810,163700,419887525,2520,2520,2520,2520,0
|
|
20230810,163600,419887525,2520,2520,2520,2520,0
|
|
20230810,163500,419887525,2520,2520,2520,2520,2199
|
|
20230810,163400,419887525,2520,2520,2520,2520,0
|
|
20230810,163300,419887525,2520,2520,2520,2520,0
|
|
20230810,163200,419887525,2520,2520,2520,2520,0
|
|
20230810,163100,419887525,2520,2520,2520,2520,0
|
|
20230810,163000,419887525,2520,2520,2520,2520,0
|
|
20230810,162900,419887525,2520,2520,2520,2520,0
|
|
20230810,162800,419887525,2520,2520,2520,2520,0
|
|
20230810,162700,419887525,2520,2520,2520,2520,0
|
|
20230810,162600,419887525,2520,2520,2520,2520,0
|
|
20230810,162500,419887525,2520,2520,2520,2520,0
|
|
20230810,162400,419887525,2520,2520,2520,2520,0
|
|
20230810,162300,419887525,2520,2520,2520,2520,0
|
|
20230810,162200,419887525,2520,2520,2520,2520,0
|
|
20230810,162100,419887525,2520,2520,2520,2520,0
|
|
20230810,162000,419887525,2520,2520,2520,2520,0
|
|
20230810,161900,419887525,2520,2520,2520,2520,0
|
|
20230810,161800,419887525,2520,2520,2520,2520,0
|
|
20230810,161700,419887525,2520,2520,2520,2520,0
|
|
20230810,161600,419887525,2520,2520,2520,2520,0
|
|
20230810,161500,419887525,2520,2520,2520,2520,0
|
|
20230810,161400,419887525,2520,2520,2520,2520,0
|
|
20230810,161300,419887525,2520,2520,2520,2520,0
|
|
20230810,161200,419887525,2520,2520,2520,2520,0
|
|
20230810,161100,419887525,2520,2520,2520,2520,0
|
|
20230810,161000,419887525,2520,2520,2520,2520,0
|
|
20230810,160900,419887525,2520,2520,2520,2520,0
|
|
20230810,160800,419887525,2520,2520,2520,2520,0
|
|
20230810,160700,419887525,2520,2520,2520,2520,0
|
|
20230810,160600,419887525,2520,2520,2520,2520,0
|
|
20230810,160500,419887525,2520,2520,2520,2520,2199
|
|
20230810,160400,419887525,2520,2520,2520,2520,0
|
|
20230810,160300,419887525,2520,2520,2520,2520,0
|
|
20230810,160200,419887525,2520,2520,2520,2520,0
|
|
20230810,160100,419887525,2520,2520,2520,2520,0
|
|
20230810,160000,419887525,2520,2520,2520,2520,0
|
|
20230810,155900,419887525,2520,2520,2520,2520,0
|
|
20230810,155800,419887525,2520,2520,2520,2520,0
|
|
20230810,155700,419887525,2520,2520,2520,2520,0
|
|
20230810,155600,419887525,2520,2520,2520,2520,0
|
|
20230810,155500,419887525,2520,2520,2520,2520,0
|
|
20230810,155400,419887525,2520,2520,2520,2520,0
|
|
20230810,155300,419887525,2520,2520,2520,2520,0
|
|
20230810,155200,419887525,2520,2520,2520,2520,0
|
|
20230810,155100,419887525,2520,2520,2520,2520,0
|
|
20230810,155000,419887525,2520,2520,2520,2520,0
|
|
20230810,154900,419887525,2520,2520,2520,2520,0
|
|
20230810,154800,419887525,2520,2520,2520,2520,0
|
|
20230810,154700,419887525,2520,2520,2520,2520,0
|
|
20230810,154600,419887525,2520,2520,2520,2520,0
|
|
20230810,154500,419887525,2520,2520,2520,2520,0
|
|
20230810,154400,419887525,2520,2520,2520,2520,0
|
|
20230810,154300,419887525,2520,2520,2520,2520,0
|
|
20230810,154200,419887525,2520,2520,2520,2520,0
|
|
20230810,154100,419887525,2520,2520,2520,2520,0
|
|
20230810,154000,419887525,2520,2520,2520,2520,0
|
|
20230810,153900,419887525,2520,2520,2520,2520,0
|
|
20230810,153800,419887525,2520,2520,2520,2520,0
|
|
20230810,153700,419887525,2520,2520,2520,2520,0
|
|
20230810,153600,419887525,2520,2520,2520,2520,0
|
|
20230810,153500,419887525,2520,2520,2520,2520,2199
|
|
20230810,153400,419887525,2520,2520,2520,2520,0
|
|
20230810,153300,419887525,2520,2520,2520,2520,0
|
|
20230810,153200,419887525,2520,2520,2520,2520,0
|
|
20230810,153100,419887525,2520,2520,2520,2520,0
|
|
20230810,153000,419887525,2520,2520,2520,2520,2199
|
|
20230810,152900,414346045,2530,2530,2530,2530,0
|
|
20230810,152800,414346045,2530,2530,2530,2530,0
|
|
20230810,152700,414346045,2530,2530,2530,2530,0
|
|
20230810,152600,414346045,2530,2530,2530,2530,0
|
|
20230810,152500,414346045,2530,2530,2530,2530,0
|
|
20230810,152400,414346045,2530,2530,2530,2530,0
|
|
20230810,152300,414346045,2530,2530,2530,2530,0
|
|
20230810,152200,414346045,2530,2530,2530,2530,0
|
|
20230810,152100,414346045,2530,2530,2530,2530,0
|
|
20230810,152000,414346045,2530,2530,2530,2530,0
|
|
20230810,151900,414346045,2530,2530,2530,2530,0
|
|
20230810,151800,414346045,2530,2530,2530,2530,10
|
|
20230810,151700,414320745,2530,2530,2530,2530,0
|
|
20230810,151600,414320745,2530,2530,2530,2530,0
|
|
20230810,151500,414320745,2530,2530,2530,2530,1
|
|
20230810,151400,414318215,2520,2520,2520,2520,941
|
|
20230810,151300,411946895,2525,2525,2525,2525,457
|
|
20230810,151200,410792970,2525,2525,2525,2525,250
|
|
20230810,151100,410161720,2525,2525,2525,2525,43
|
|
20230810,151000,410053145,2525,2525,2525,2525,50
|
|
20230810,150900,409926895,2525,2525,2525,2525,606
|
|
20230810,150800,408396745,2525,2530,2530,2525,1222
|
|
20230810,150700,405311120,2530,2530,2530,2530,70
|
|
20230810,150600,405134020,2530,2530,2530,2530,833
|
|
20230810,150500,403026530,2525,2525,2525,2525,22
|
|
20230810,150400,402970980,2525,2525,2525,2525,560
|
|
20230810,150300,401556980,2525,2525,2525,2525,0
|
|
20230810,150200,401556980,2525,2525,2525,2525,0
|
|
20230810,150100,401556980,2525,2530,2530,2525,601
|
|
20230810,150000,400036490,2525,2525,2525,2525,2
|
|
20230810,145900,400031440,2530,2530,2530,2530,0
|
|
20230810,145800,400031440,2530,2530,2530,2530,19
|
|
20230810,145700,399983370,2525,2530,2530,2525,115
|
|
20230810,145600,399692990,2525,2520,2525,2520,51
|
|
20230810,145500,399564465,2525,2525,2525,2525,28
|
|
20230810,145400,399493765,2530,2530,2530,2530,33
|
|
20230810,145300,399410275,2530,2525,2530,2525,61
|
|
20230810,145200,399256160,2525,2525,2525,2525,760
|
|
20230810,145100,397337160,2525,2525,2525,2525,0
|
|
20230810,145000,397337160,2525,2525,2525,2525,0
|
|
20230810,144900,397337160,2525,2525,2525,2525,0
|
|
20230810,144800,397337160,2525,2525,2525,2525,0
|
|
20230810,144700,397337160,2525,2520,2525,2520,501
|
|
20230810,144600,396074635,2520,2525,2525,2520,2170
|
|
20230810,144500,390601230,2525,2525,2525,2525,0
|
|
20230810,144400,390601230,2525,2525,2525,2525,2
|
|
20230810,144300,390596180,2525,2525,2525,2525,198
|
|
20230810,144200,390096230,2525,2525,2525,2525,1001
|
|
20230810,144100,387568705,2520,2520,2520,2520,43
|
|
20230810,144000,387460345,2520,2525,2525,2520,792
|
|
20230810,143900,385461505,2525,2525,2525,2525,117
|
|
20230810,143800,385166080,2520,2520,2520,2520,800
|
|
20230810,143700,383150080,2520,2520,2520,2520,50
|
|
20230810,143600,383024080,2520,2520,2520,2520,10
|
|
20230810,143500,382998880,2515,2515,2515,2515,0
|
|
20230810,143400,382998880,2515,2515,2515,2515,0
|
|
20230810,143300,382998880,2515,2520,2520,2515,9
|
|
20230810,143200,382976205,2520,2520,2520,2520,170
|
|
20230810,143100,382547805,2520,2520,2520,2520,0
|
|
20230810,143000,382547805,2520,2520,2520,2520,143
|
|
20230810,142900,382187445,2520,2520,2520,2520,0
|
|
20230810,142800,382187445,2520,2520,2520,2520,0
|
|
20230810,142700,382187445,2520,2520,2520,2520,0
|
|
20230810,142600,382187445,2520,2520,2520,2520,0
|
|
20230810,142500,382187445,2520,2520,2520,2520,10
|
|
20230810,142400,382162245,2525,2525,2525,2525,0
|
|
20230810,142300,382162245,2525,2525,2525,2525,0
|
|
20230810,142200,382162245,2525,2525,2525,2525,0
|
|
20230810,142100,382162245,2525,2525,2525,2525,0
|
|
20230810,142000,382162245,2525,2525,2525,2525,18
|
|
20230810,141900,382116795,2525,2525,2525,2525,0
|
|
20230810,141800,382116795,2525,2525,2525,2525,16
|
|
20230810,141700,382076395,2520,2520,2520,2520,0
|
|
20230810,141600,382076395,2520,2520,2520,2520,0
|
|
20230810,141500,382076395,2520,2520,2520,2520,0
|
|
20230810,141400,382076395,2520,2520,2520,2520,0
|
|
20230810,141300,382076395,2520,2520,2520,2520,135
|
|
20230810,141200,381736195,2525,2525,2525,2525,0
|
|
20230810,141100,381736195,2525,2525,2525,2525,0
|
|
20230810,141000,381736195,2525,2525,2525,2525,0
|
|
20230810,140900,381736195,2525,2525,2525,2525,0
|
|
20230810,140800,381736195,2525,2525,2525,2525,1000
|
|
20230810,140700,379211195,2525,2525,2525,2525,0
|
|
20230810,140600,379211195,2525,2515,2525,2515,637
|
|
20230810,140500,377609125,2515,2520,2520,2495,13342
|
|
20230810,140400,344140860,2525,2525,2525,2525,145
|
|
20230810,140300,343774735,2525,2525,2525,2525,0
|
|
20230810,140200,343774735,2525,2525,2525,2525,134
|
|
20230810,140100,343436385,2525,2525,2525,2525,12
|
|
20230810,140000,343406085,2525,2525,2525,2520,291
|
|
20230810,135900,342671810,2525,2525,2525,2525,1
|
|
20230810,135800,342669285,2520,2520,2520,2520,0
|
|
20230810,135700,342669285,2520,2520,2520,2520,149
|
|
20230810,135600,342293805,2525,2525,2525,2525,1
|
|
20230810,135500,342291280,2530,2530,2530,2530,11
|
|
20230810,135400,342263450,2530,2530,2530,2525,229
|
|
20230810,135300,341684830,2530,2530,2530,2520,10
|
|
20230810,135200,341659540,2530,2520,2530,2520,1262
|
|
20230810,135100,338473905,2515,2535,2535,2515,2632
|
|
20230810,135000,331836550,2535,2530,2535,2530,151
|
|
20230810,134900,331454265,2540,2540,2540,2540,0
|
|
20230810,134800,331454265,2540,2530,2540,2530,1245
|
|
20230810,134700,328304405,2530,2525,2530,2525,84
|
|
20230810,134600,328092245,2525,2520,2525,2520,19
|
|
20230810,134500,328044360,2525,2525,2525,2525,14
|
|
20230810,134400,328009010,2525,2525,2525,2525,21
|
|
20230810,134300,327955985,2525,2525,2525,2520,49
|
|
20230810,134200,327832390,2525,2530,2530,2520,315
|
|
20230810,134100,327038085,2525,2535,2535,2525,10
|
|
20230810,134000,327012760,2535,2530,2535,2530,49
|
|
20230810,133900,326888565,2530,2530,2540,2530,917
|
|
20230810,133800,324568475,2530,2525,2530,2525,858
|
|
20230810,133700,322401990,2530,2530,2530,2530,5
|
|
20230810,133600,322389340,2530,2530,2530,2525,661
|
|
20230810,133500,320720125,2530,2525,2530,2525,741
|
|
20230810,133400,318846395,2530,2530,2530,2530,26
|
|
20230810,133300,318780615,2530,2530,2530,2525,246
|
|
20230810,133200,318159185,2530,2530,2530,2525,37
|
|
20230810,133100,318065665,2530,2525,2530,2525,108
|
|
20230810,133000,317792855,2530,2530,2530,2530,8
|
|
20230810,132900,317772615,2525,2525,2530,2525,68
|
|
20230810,132800,317600775,2525,2525,2525,2525,40
|
|
20230810,132700,317499775,2525,2525,2530,2525,312
|
|
20230810,132600,316711970,2530,2525,2530,2525,101
|
|
20230810,132500,316456940,2530,2525,2530,2525,685
|
|
20230810,132400,314727065,2525,2515,2525,2515,1091
|
|
20230810,132300,311977940,2520,2515,2520,2515,1152
|
|
20230810,132200,309078710,2525,2525,2525,2525,0
|
|
20230810,132100,309078710,2525,2525,2525,2520,13
|
|
20230810,132000,309045940,2520,2520,2520,2520,6
|
|
20230810,131900,309030820,2520,2520,2525,2520,145
|
|
20230810,131800,308665415,2525,2520,2525,2520,104
|
|
20230810,131700,308403320,2515,2515,2515,2515,3204
|
|
20230810,131600,300345260,2510,2510,2510,2510,10
|
|
20230810,131500,300320160,2510,2510,2510,2510,0
|
|
20230810,131400,300320160,2510,2510,2510,2510,0
|
|
20230810,131300,300320160,2510,2510,2510,2510,0
|
|
20230810,131200,300320160,2510,2510,2510,2510,0
|
|
20230810,131100,300320160,2510,2510,2510,2510,0
|
|
20230810,131000,300320160,2510,2510,2510,2510,1489
|
|
20230810,130900,296582770,2510,2510,2510,2510,50
|
|
20230810,130800,296457270,2510,2510,2510,2510,0
|
|
20230810,130700,296457270,2510,2510,2510,2510,0
|
|
20230810,130600,296457270,2510,2510,2510,2510,151
|
|
20230810,130500,296078260,2510,2510,2510,2505,62
|
|
20230810,130400,295922930,2510,2510,2510,2510,2
|
|
20230810,130300,295917910,2510,2510,2510,2510,8
|
|
20230810,130200,295897830,2510,2510,2510,2510,12
|
|
20230810,130100,295867710,2510,2510,2510,2510,9
|
|
20230810,130000,295845120,2505,2505,2505,2505,500
|
|
20230810,125900,294592620,2510,2515,2515,2510,323
|
|
20230810,125800,293781885,2515,2510,2515,2510,58
|
|
20230810,125700,293636300,2510,2510,2510,2510,0
|
|
20230810,125600,293636300,2510,2510,2510,2510,30
|
|
20230810,125500,293561000,2515,2515,2515,2515,0
|
|
20230810,125400,293561000,2515,2515,2515,2515,1
|
|
20230810,125300,293558485,2515,2515,2515,2515,1
|
|
20230810,125200,293555970,2510,2505,2510,2505,161
|
|
20230810,125100,293152165,2515,2515,2515,2515,100
|
|
20230810,125000,292900665,2515,2515,2515,2510,79
|
|
20230810,124900,292702035,2515,2515,2515,2515,2
|
|
20230810,124800,292697005,2515,2510,2515,2510,909
|
|
20230810,124700,290415410,2510,2510,2510,2510,0
|
|
20230810,124600,290415410,2510,2510,2510,2510,36
|
|
20230810,124500,290325050,2510,2510,2510,2510,4
|
|
20230810,124400,290315010,2505,2510,2510,2505,28
|
|
20230810,124300,290244740,2505,2505,2505,2505,2
|
|
20230810,124200,290239730,2510,2505,2510,2505,603
|
|
20230810,124100,288729160,2500,2500,2500,2500,350
|
|
20230810,124000,287854160,2505,2505,2505,2505,5
|
|
20230810,123900,287841635,2505,2505,2505,2505,0
|
|
20230810,123800,287841635,2505,2505,2505,2505,0
|
|
20230810,123700,287841635,2505,2505,2505,2505,2
|
|
20230810,123600,287836625,2505,2505,2505,2505,50
|
|
20230810,123500,287711375,2510,2510,2510,2510,31
|
|
20230810,123400,287633565,2510,2510,2510,2510,69
|
|
20230810,123300,287460375,2510,2510,2510,2510,0
|
|
20230810,123200,287460375,2510,2510,2510,2510,0
|
|
20230810,123100,287460375,2510,2510,2510,2510,4
|
|
20230810,123000,287450335,2510,2510,2510,2510,0
|
|
20230810,122900,287450335,2510,2510,2510,2510,0
|
|
20230810,122800,287450335,2510,2510,2510,2510,0
|
|
20230810,122700,287450335,2510,2510,2510,2510,0
|
|
20230810,122600,287450335,2510,2510,2510,2510,20
|
|
20230810,122500,287400135,2505,2510,2510,2505,85
|
|
20230810,122400,287187100,2515,2515,2515,2515,1
|
|
20230810,122300,287184585,2515,2510,2515,2500,1003
|
|
20230810,122200,284674540,2510,2510,2510,2510,736
|
|
20230810,122100,282827180,2510,2510,2510,2510,100
|
|
20230810,122000,282576180,2505,2505,2505,2505,130
|
|
20230810,121900,282250530,2510,2510,2510,2510,0
|
|
20230810,121800,282250530,2510,2510,2510,2510,70
|
|
20230810,121700,282074830,2510,2505,2510,2505,9
|
|
20230810,121600,282052270,2505,2505,2505,2505,60
|
|
20230810,121500,281901970,2510,2510,2510,2510,4
|
|
20230810,121400,281891930,2510,2510,2510,2510,101
|
|
20230810,121300,281638420,2510,2510,2510,2510,100
|
|
20230810,121200,281387420,2510,2510,2510,2510,32
|
|
20230810,121100,281307100,2510,2510,2510,2510,0
|
|
20230810,121000,281307100,2510,2510,2510,2510,0
|
|
20230810,120900,281307100,2510,2510,2510,2510,2
|
|
20230810,120800,281302080,2515,2515,2515,2515,10
|
|
20230810,120700,281276930,2510,2510,2510,2510,0
|
|
20230810,120600,281276930,2510,2510,2510,2510,0
|
|
20230810,120500,281276930,2510,2510,2510,2510,0
|
|
20230810,120400,281276930,2510,2510,2510,2510,0
|
|
20230810,120300,281276930,2510,2510,2510,2510,0
|
|
20230810,120200,281276930,2510,2510,2510,2510,178
|
|
20230810,120100,280830150,2510,2510,2510,2510,40
|
|
20230810,120000,280729750,2505,2505,2505,2505,0
|
|
20230810,115900,280729750,2505,2505,2505,2505,50
|
|
20230810,115800,280604500,2510,2510,2510,2510,8
|
|
20230810,115700,280584420,2510,2510,2510,2510,100
|
|
20230810,115600,280333420,2510,2510,2510,2510,1
|
|
20230810,115500,280330910,2510,2510,2510,2510,10
|
|
20230810,115400,280305810,2510,2510,2510,2510,10
|
|
20230810,115300,280280710,2510,2510,2510,2510,14
|
|
20230810,115200,280245570,2510,2510,2510,2510,4
|
|
20230810,115100,280235530,2510,2510,2510,2510,5
|
|
20230810,115000,280222980,2510,2510,2510,2510,22
|
|
20230810,114900,280167760,2510,2510,2510,2510,7
|
|
20230810,114800,280150190,2510,2505,2510,2505,160
|
|
20230810,114700,279749385,2505,2505,2505,2500,4469
|
|
20230810,114600,268570880,2500,2500,2500,2500,0
|
|
20230810,114500,268570880,2500,2515,2515,2500,1030
|
|
20230810,114400,265990885,2505,2510,2515,2505,4400
|
|
20230810,114300,254960125,2515,2515,2515,2515,1103
|
|
20230810,114200,252186080,2520,2520,2520,2520,42
|
|
20230810,114100,252080240,2520,2520,2520,2520,0
|
|
20230810,114000,252080240,2520,2520,2520,2520,0
|
|
20230810,113900,252080240,2520,2520,2520,2520,52
|
|
20230810,113800,251949200,2520,2520,2520,2520,497
|
|
20230810,113700,250696760,2520,2520,2520,2520,122
|
|
20230810,113600,250389320,2515,2515,2515,2515,570
|
|
20230810,113500,248955770,2515,2515,2515,2515,527
|
|
20230810,113400,247630365,2515,2515,2515,2515,345
|
|
20230810,113300,246762690,2515,2515,2515,2515,40
|
|
20230810,113200,246662090,2515,2510,2515,2510,1100
|
|
20230810,113100,243901085,2510,2510,2510,2510,10
|
|
20230810,113000,243875985,2510,2510,2510,2510,0
|
|
20230810,112900,243875985,2510,2505,2510,2505,414
|
|
20230810,112800,242836920,2505,2505,2505,2505,167
|
|
20230810,112700,242418585,2510,2520,2520,2510,211
|
|
20230810,112600,241888965,2515,2515,2515,2515,0
|
|
20230810,112500,241888965,2515,2515,2515,2515,43
|
|
20230810,112400,241780820,2515,2520,2520,2515,5
|
|
20230810,112300,241768230,2520,2520,2520,2520,0
|
|
20230810,112200,241768230,2520,2515,2520,2510,205
|
|
20230810,112100,241253415,2515,2515,2515,2515,1
|
|
20230810,112000,241250900,2520,2510,2520,2510,2
|
|
20230810,111900,241245870,2510,2515,2515,2510,101
|
|
20230810,111800,240992260,2515,2520,2520,2515,3
|
|
20230810,111700,240984705,2520,2510,2520,2510,20
|
|
20230810,111600,240934490,2510,2505,2510,2500,503
|
|
20230810,111500,239676185,2500,2500,2500,2500,0
|
|
20230810,111400,239676185,2500,2505,2505,2500,849
|
|
20230810,111300,237553580,2510,2515,2515,2500,1523
|
|
20230810,111200,233742640,2520,2520,2520,2520,500
|
|
20230810,111100,232482640,2515,2515,2515,2515,0
|
|
20230810,111000,232482640,2515,2515,2515,2515,0
|
|
20230810,110900,232482640,2515,2515,2515,2515,0
|
|
20230810,110800,232482640,2515,2515,2515,2515,0
|
|
20230810,110700,232482640,2515,2515,2515,2515,1
|
|
20230810,110600,232480125,2505,2505,2505,2505,0
|
|
20230810,110500,232480125,2505,2505,2505,2505,785
|
|
20230810,110400,230513700,2510,2510,2510,2510,581
|
|
20230810,110300,229055390,2520,2520,2520,2520,0
|
|
20230810,110200,229055390,2520,2520,2520,2520,100
|
|
20230810,110100,228803390,2525,2530,2530,2525,16
|
|
20230810,110000,228762980,2525,2515,2530,2510,1149
|
|
20230810,105900,225871695,2515,2515,2515,2510,169
|
|
20230810,105800,225447160,2515,2505,2515,2505,180
|
|
20230810,105700,224995800,2505,2510,2510,2505,30
|
|
20230810,105600,224920600,2510,2510,2510,2510,0
|
|
20230810,105500,224920600,2510,2510,2510,2510,286
|
|
20230810,105400,224202740,2515,2515,2515,2515,1
|
|
20230810,105300,224200225,2510,2510,2510,2510,0
|
|
20230810,105200,224200225,2510,2510,2510,2510,1013
|
|
20230810,105100,221657595,2510,2510,2510,2510,199
|
|
20230810,105000,221158105,2515,2515,2515,2515,0
|
|
20230810,104900,221158105,2515,2515,2515,2515,0
|
|
20230810,104800,221158105,2515,2515,2515,2515,14
|
|
20230810,104700,221122895,2515,2515,2515,2510,541
|
|
20230810,104600,219764940,2515,2510,2515,2510,730
|
|
20230810,104500,217932565,2510,2510,2515,2505,153
|
|
20230810,104400,217548620,2515,2510,2515,2510,29
|
|
20230810,104300,217475785,2515,2510,2515,2510,204
|
|
20230810,104200,216963725,2510,2510,2510,2510,452
|
|
20230810,104100,215829205,2510,2510,2510,2510,0
|
|
20230810,104000,215829205,2510,2510,2510,2510,100
|
|
20230810,103900,215578205,2510,2510,2510,2510,1
|
|
20230810,103800,215575695,2510,2510,2515,2505,143
|
|
20230810,103700,215216760,2510,2510,2510,2510,0
|
|
20230810,103600,215216760,2510,2510,2510,2510,0
|
|
20230810,103500,215216760,2510,2510,2510,2510,21
|
|
20230810,103400,215164050,2510,2510,2510,2510,50
|
|
20230810,103300,215038550,2505,2505,2505,2505,1
|
|
20230810,103200,215036045,2510,2510,2510,2510,2
|
|
20230810,103100,215031025,2515,2510,2515,2510,2
|
|
20230810,103000,215026000,2510,2510,2510,2505,857
|
|
20230810,102900,212875430,2510,2510,2510,2510,0
|
|
20230810,102800,212875430,2510,2510,2510,2510,716
|
|
20230810,102700,211078270,2510,2510,2510,2510,50
|
|
20230810,102600,210952770,2515,2510,2515,2495,4001
|
|
20230810,102500,200937625,2510,2510,2510,2510,29
|
|
20230810,102400,200864835,2505,2510,2510,2505,49
|
|
20230810,102300,200742085,2505,2515,2515,2505,447
|
|
20230810,102200,199620730,2510,2510,2510,2510,445
|
|
20230810,102100,198503780,2505,2505,2505,2505,0
|
|
20230810,102000,198503780,2505,2505,2505,2500,405
|
|
20230810,101900,197489755,2505,2505,2505,2505,9
|
|
20230810,101800,197467210,2505,2510,2510,2505,118
|
|
20230810,101700,197171615,2505,2510,2510,2505,643
|
|
20230810,101600,195560895,2505,2510,2510,2505,604
|
|
20230810,101500,194047850,2500,2510,2510,2500,21
|
|
20230810,101400,193995150,2510,2510,2510,2510,1
|
|
20230810,101300,193992640,2500,2500,2500,2500,504
|
|
20230810,101200,192732640,2500,2500,2500,2500,0
|
|
20230810,101100,192732640,2500,2500,2500,2500,11
|
|
20230810,101000,192705140,2500,2500,2500,2500,0
|
|
20230810,100900,192705140,2500,2500,2500,2500,0
|
|
20230810,100800,192705140,2500,2500,2500,2500,10
|
|
20230810,100700,192680140,2495,2500,2500,2495,310
|
|
20230810,100600,191906640,2500,2500,2500,2500,50
|
|
20230810,100500,191781640,2495,2495,2495,2495,0
|
|
20230810,100400,191781640,2495,2495,2495,2495,1320
|
|
20230810,100300,188488240,2495,2495,2495,2495,0
|
|
20230810,100200,188488240,2495,2495,2495,2490,103
|
|
20230810,100100,188231260,2495,2495,2495,2495,672
|
|
20230810,100000,186554620,2500,2500,2505,2500,211
|
|
20230810,095900,186027115,2500,2500,2500,2500,0
|
|
20230810,095800,186027115,2500,2505,2505,2500,765
|
|
20230810,095700,184114290,2505,2505,2505,2505,326
|
|
20230810,095600,183297660,2510,2510,2510,2510,63
|
|
20230810,095500,183139530,2510,2510,2510,2510,2
|
|
20230810,095400,183134510,2505,2505,2505,2505,108
|
|
20230810,095300,182863970,2505,2505,2505,2505,10
|
|
20230810,095200,182838920,2500,2500,2500,2500,168
|
|
20230810,095100,182418920,2500,2500,2500,2500,11
|
|
20230810,095000,182391420,2500,2500,2500,2500,900
|
|
20230810,094900,180141420,2505,2510,2510,2500,331
|
|
20230810,094800,179311130,2510,2505,2510,2500,15
|
|
20230810,094700,179273540,2495,2495,2495,2495,93
|
|
20230810,094600,179041505,2495,2495,2495,2495,258
|
|
20230810,094500,178397795,2495,2495,2495,2495,10
|
|
20230810,094400,178372845,2495,2490,2495,2485,2963
|
|
20230810,094300,170997575,2495,2500,2500,2490,2675
|
|
20230810,094200,164330325,2510,2510,2510,2510,1
|
|
20230810,094100,164327815,2510,2510,2510,2510,3
|
|
20230810,094000,164320285,2510,2500,2510,2500,167
|
|
20230810,093900,163901815,2500,2515,2515,2500,352
|
|
20230810,093800,163020930,2515,2520,2520,2515,54
|
|
20230810,093700,162885050,2505,2520,2520,2505,506
|
|
20230810,093600,161617075,2520,2515,2520,2515,12
|
|
20230810,093500,161586845,2520,2505,2520,2500,577
|
|
20230810,093400,160142560,2510,2510,2510,2510,50
|
|
20230810,093300,160017060,2505,2500,2505,2490,13324
|
|
20230810,093200,126721295,2495,2495,2495,2495,303
|
|
20230810,093100,125965310,2495,2510,2510,2485,5890
|
|
20230810,093000,111270885,2500,2505,2505,2500,1827
|
|
20230810,092900,106698985,2505,2505,2505,2505,741
|
|
20230810,092800,104842780,2505,2500,2505,2500,537
|
|
20230810,092700,103500255,2500,2505,2505,2500,475
|
|
20230810,092600,102310480,2505,2505,2505,2505,251
|
|
20230810,092500,101681725,2505,2505,2510,2500,451
|
|
20230810,092400,100551275,2505,2510,2510,2505,129
|
|
20230810,092300,100227605,2510,2505,2510,2505,2007
|
|
20230810,092200,95197070,2510,2530,2530,2510,4233
|
|
20230810,092100,84523370,2545,2520,2545,2520,2056
|
|
20230810,092000,79333935,2510,2520,2520,2510,401
|
|
20230810,091900,78327415,2510,2515,2520,2510,746
|
|
20230810,091800,76451720,2515,2510,2520,2510,119
|
|
20230810,091700,76152400,2520,2520,2520,2520,0
|
|
20230810,091600,76152400,2520,2505,2520,2505,116
|
|
20230810,091500,75860155,2505,2505,2505,2505,525
|
|
20230810,091400,74545030,2520,2520,2520,2520,0
|
|
20230810,091300,74545030,2520,2515,2520,2510,702
|
|
20230810,091200,72781270,2510,2515,2515,2505,4846
|
|
20230810,091100,60629555,2510,2510,2510,2510,511
|
|
20230810,091000,59346945,2510,2540,2540,2510,3856
|
|
20230810,090900,49629695,2535,2520,2535,2520,1397
|
|
20230810,090800,46100555,2515,2520,2520,2515,2046
|
|
20230810,090700,40948665,2520,2525,2525,2520,257
|
|
20230810,090600,40300025,2520,2520,2520,2520,300
|
|
20230810,090500,39544025,2520,2530,2530,2520,1217
|
|
20230810,090400,36471820,2535,2545,2545,2530,1278
|
|
20230810,090300,33234970,2550,2555,2560,2550,6310
|
|
20230810,090200,17112895,2560,2570,2570,2560,2360
|
|
20230810,090100,11060370,2570,2585,2585,2565,1003
|
|
20230810,090000,8479770,2600,2565,2600,2565,3281
|