581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183800,640551270,2565,2565,2565,2565,5056
|
|
20230809,183700,640551270,2565,2565,2565,2565,0
|
|
20230809,183600,640551270,2565,2565,2565,2565,0
|
|
20230809,183500,640551270,2565,2565,2565,2565,0
|
|
20230809,183400,640551270,2565,2565,2565,2565,0
|
|
20230809,183300,640551270,2565,2565,2565,2565,0
|
|
20230809,183200,640551270,2565,2565,2565,2565,0
|
|
20230809,183100,640551270,2565,2565,2565,2565,0
|
|
20230809,183000,640551270,2565,2565,2565,2565,0
|
|
20230809,182900,640551270,2565,2565,2565,2565,0
|
|
20230809,182800,640551270,2565,2565,2565,2565,0
|
|
20230809,182700,640551270,2565,2565,2565,2565,0
|
|
20230809,182600,640551270,2565,2565,2565,2565,0
|
|
20230809,182500,640551270,2565,2565,2565,2565,0
|
|
20230809,182400,640551270,2565,2565,2565,2565,0
|
|
20230809,182300,640551270,2565,2565,2565,2565,0
|
|
20230809,182200,640551270,2565,2565,2565,2565,0
|
|
20230809,182100,640551270,2565,2565,2565,2565,0
|
|
20230809,182000,640551270,2565,2565,2565,2565,0
|
|
20230809,181900,640551270,2565,2565,2565,2565,0
|
|
20230809,181800,640551270,2565,2565,2565,2565,0
|
|
20230809,181700,640551270,2565,2565,2565,2565,0
|
|
20230809,181600,640551270,2565,2565,2565,2565,0
|
|
20230809,181500,640551270,2565,2565,2565,2565,0
|
|
20230809,181400,640551270,2565,2565,2565,2565,0
|
|
20230809,181300,640551270,2565,2565,2565,2565,0
|
|
20230809,181200,640551270,2565,2565,2565,2565,0
|
|
20230809,181100,640551270,2565,2565,2565,2565,0
|
|
20230809,181000,640551270,2565,2565,2565,2565,0
|
|
20230809,180900,640551270,2565,2565,2565,2565,0
|
|
20230809,180800,640551270,2565,2565,2565,2565,5056
|
|
20230809,180700,640551270,2565,2565,2565,2565,0
|
|
20230809,180600,640551270,2565,2565,2565,2565,0
|
|
20230809,180500,640551270,2565,2565,2565,2565,0
|
|
20230809,180400,640551270,2565,2565,2565,2565,0
|
|
20230809,180300,640551270,2565,2565,2565,2565,0
|
|
20230809,180200,640551270,2565,2565,2565,2565,0
|
|
20230809,180100,640551270,2565,2565,2565,2565,0
|
|
20230809,180000,640551270,2565,2565,2565,2565,0
|
|
20230809,175900,640551270,2565,2565,2565,2565,0
|
|
20230809,175800,640551270,2565,2565,2565,2565,0
|
|
20230809,175700,640551270,2565,2565,2565,2565,0
|
|
20230809,175600,640551270,2565,2565,2565,2565,0
|
|
20230809,175500,640551270,2565,2565,2565,2565,0
|
|
20230809,175400,640551270,2565,2565,2565,2565,0
|
|
20230809,175300,640551270,2565,2565,2565,2565,0
|
|
20230809,175200,640551270,2565,2565,2565,2565,0
|
|
20230809,175100,640551270,2565,2565,2565,2565,0
|
|
20230809,175000,640551270,2565,2565,2565,2565,0
|
|
20230809,174900,640551270,2565,2565,2565,2565,0
|
|
20230809,174800,640551270,2565,2565,2565,2565,0
|
|
20230809,174700,640551270,2565,2565,2565,2565,0
|
|
20230809,174600,640551270,2565,2565,2565,2565,0
|
|
20230809,174500,640551270,2565,2565,2565,2565,0
|
|
20230809,174400,640551270,2565,2565,2565,2565,0
|
|
20230809,174300,640551270,2565,2565,2565,2565,0
|
|
20230809,174200,640551270,2565,2565,2565,2565,0
|
|
20230809,174100,640551270,2565,2565,2565,2565,0
|
|
20230809,174000,640551270,2565,2565,2565,2565,0
|
|
20230809,173900,640551270,2565,2565,2565,2565,0
|
|
20230809,173800,640551270,2565,2565,2565,2565,5056
|
|
20230809,173700,640551270,2565,2565,2565,2565,0
|
|
20230809,173600,640551270,2565,2565,2565,2565,0
|
|
20230809,173500,640551270,2565,2565,2565,2565,0
|
|
20230809,173400,640551270,2565,2565,2565,2565,0
|
|
20230809,173300,640551270,2565,2565,2565,2565,0
|
|
20230809,173200,640551270,2565,2565,2565,2565,0
|
|
20230809,173100,640551270,2565,2565,2565,2565,0
|
|
20230809,173000,640551270,2565,2565,2565,2565,0
|
|
20230809,172900,640551270,2565,2565,2565,2565,0
|
|
20230809,172800,640551270,2565,2565,2565,2565,0
|
|
20230809,172700,640551270,2565,2565,2565,2565,0
|
|
20230809,172600,640551270,2565,2565,2565,2565,0
|
|
20230809,172500,640551270,2565,2565,2565,2565,0
|
|
20230809,172400,640551270,2565,2565,2565,2565,0
|
|
20230809,172300,640551270,2565,2565,2565,2565,0
|
|
20230809,172200,640551270,2565,2565,2565,2565,0
|
|
20230809,172100,640551270,2565,2565,2565,2565,0
|
|
20230809,172000,640551270,2565,2565,2565,2565,0
|
|
20230809,171900,640551270,2565,2565,2565,2565,0
|
|
20230809,171800,640551270,2565,2565,2565,2565,0
|
|
20230809,171700,640551270,2565,2565,2565,2565,0
|
|
20230809,171600,640551270,2565,2565,2565,2565,0
|
|
20230809,171500,640551270,2565,2565,2565,2565,0
|
|
20230809,171400,640551270,2565,2565,2565,2565,0
|
|
20230809,171300,640551270,2565,2565,2565,2565,0
|
|
20230809,171200,640551270,2565,2565,2565,2565,0
|
|
20230809,171100,640551270,2565,2565,2565,2565,0
|
|
20230809,171000,640551270,2565,2565,2565,2565,0
|
|
20230809,170900,640551270,2565,2565,2565,2565,0
|
|
20230809,170800,640551270,2565,2565,2565,2565,5056
|
|
20230809,170700,640551270,2565,2565,2565,2565,0
|
|
20230809,170600,640551270,2565,2565,2565,2565,0
|
|
20230809,170500,640551270,2565,2565,2565,2565,0
|
|
20230809,170400,640551270,2565,2565,2565,2565,0
|
|
20230809,170300,640551270,2565,2565,2565,2565,0
|
|
20230809,170200,640551270,2565,2565,2565,2565,0
|
|
20230809,170100,640551270,2565,2565,2565,2565,0
|
|
20230809,170000,640551270,2565,2565,2565,2565,0
|
|
20230809,165900,640551270,2565,2565,2565,2565,0
|
|
20230809,165800,640551270,2565,2565,2565,2565,0
|
|
20230809,165700,640551270,2565,2565,2565,2565,0
|
|
20230809,165600,640551270,2565,2565,2565,2565,0
|
|
20230809,165500,640551270,2565,2565,2565,2565,0
|
|
20230809,165400,640551270,2565,2565,2565,2565,0
|
|
20230809,165300,640551270,2565,2565,2565,2565,0
|
|
20230809,165200,640551270,2565,2565,2565,2565,0
|
|
20230809,165100,640551270,2565,2565,2565,2565,0
|
|
20230809,165000,640551270,2565,2565,2565,2565,0
|
|
20230809,164900,640551270,2565,2565,2565,2565,0
|
|
20230809,164800,640551270,2565,2565,2565,2565,0
|
|
20230809,164700,640551270,2565,2565,2565,2565,0
|
|
20230809,164600,640551270,2565,2565,2565,2565,0
|
|
20230809,164500,640551270,2565,2565,2565,2565,0
|
|
20230809,164400,640551270,2565,2565,2565,2565,0
|
|
20230809,164300,640551270,2565,2565,2565,2565,0
|
|
20230809,164200,640551270,2565,2565,2565,2565,0
|
|
20230809,164100,640551270,2565,2565,2565,2565,0
|
|
20230809,164000,640551270,2565,2565,2565,2565,0
|
|
20230809,163900,640551270,2565,2565,2565,2565,0
|
|
20230809,163800,640551270,2565,2565,2565,2565,5056
|
|
20230809,163700,640551270,2565,2565,2565,2565,0
|
|
20230809,163600,640551270,2565,2565,2565,2565,0
|
|
20230809,163500,640551270,2565,2565,2565,2565,0
|
|
20230809,163400,640551270,2565,2565,2565,2565,0
|
|
20230809,163300,640551270,2565,2565,2565,2565,0
|
|
20230809,163200,640551270,2565,2565,2565,2565,0
|
|
20230809,163100,640551270,2565,2565,2565,2565,0
|
|
20230809,163000,640551270,2565,2565,2565,2565,0
|
|
20230809,162900,640551270,2565,2565,2565,2565,0
|
|
20230809,162800,640551270,2565,2565,2565,2565,0
|
|
20230809,162700,640551270,2565,2565,2565,2565,0
|
|
20230809,162600,640551270,2565,2565,2565,2565,0
|
|
20230809,162500,640551270,2565,2565,2565,2565,0
|
|
20230809,162400,640551270,2565,2565,2565,2565,0
|
|
20230809,162300,640551270,2565,2565,2565,2565,0
|
|
20230809,162200,640551270,2565,2565,2565,2565,0
|
|
20230809,162100,640551270,2565,2565,2565,2565,0
|
|
20230809,162000,640551270,2565,2565,2565,2565,0
|
|
20230809,161900,640551270,2565,2565,2565,2565,0
|
|
20230809,161800,640551270,2565,2565,2565,2565,0
|
|
20230809,161700,640551270,2565,2565,2565,2565,0
|
|
20230809,161600,640551270,2565,2565,2565,2565,0
|
|
20230809,161500,640551270,2565,2565,2565,2565,0
|
|
20230809,161400,640551270,2565,2565,2565,2565,0
|
|
20230809,161300,640551270,2565,2565,2565,2565,0
|
|
20230809,161200,640551270,2565,2565,2565,2565,0
|
|
20230809,161100,640551270,2565,2565,2565,2565,0
|
|
20230809,161000,640551270,2565,2565,2565,2565,0
|
|
20230809,160900,640551270,2565,2565,2565,2565,0
|
|
20230809,160800,640551270,2565,2565,2565,2565,5056
|
|
20230809,160700,640551270,2565,2565,2565,2565,0
|
|
20230809,160600,640551270,2565,2565,2565,2565,0
|
|
20230809,160500,640551270,2565,2565,2565,2565,0
|
|
20230809,160400,640551270,2565,2565,2565,2565,0
|
|
20230809,160300,640551270,2565,2565,2565,2565,0
|
|
20230809,160200,640551270,2565,2565,2565,2565,0
|
|
20230809,160100,640551270,2565,2565,2565,2565,0
|
|
20230809,160000,640551270,2565,2565,2565,2565,0
|
|
20230809,155900,640551270,2565,2565,2565,2565,0
|
|
20230809,155800,640551270,2565,2565,2565,2565,0
|
|
20230809,155700,640551270,2565,2565,2565,2565,0
|
|
20230809,155600,640551270,2565,2565,2565,2565,0
|
|
20230809,155500,640551270,2565,2565,2565,2565,0
|
|
20230809,155400,640551270,2565,2565,2565,2565,0
|
|
20230809,155300,640551270,2565,2565,2565,2565,0
|
|
20230809,155200,640551270,2565,2565,2565,2565,0
|
|
20230809,155100,640551270,2565,2565,2565,2565,0
|
|
20230809,155000,640551270,2565,2565,2565,2565,0
|
|
20230809,154900,640551270,2565,2565,2565,2565,0
|
|
20230809,154800,640551270,2565,2565,2565,2565,0
|
|
20230809,154700,640551270,2565,2565,2565,2565,0
|
|
20230809,154600,640551270,2565,2565,2565,2565,0
|
|
20230809,154500,640551270,2565,2565,2565,2565,0
|
|
20230809,154400,640551270,2565,2565,2565,2565,0
|
|
20230809,154300,640551270,2565,2565,2565,2565,0
|
|
20230809,154200,640551270,2565,2565,2565,2565,0
|
|
20230809,154100,640551270,2565,2565,2565,2565,0
|
|
20230809,154000,640551270,2565,2565,2565,2565,0
|
|
20230809,153900,640551270,2565,2565,2565,2565,0
|
|
20230809,153800,640551270,2565,2565,2565,2565,5056
|
|
20230809,153700,640551270,2565,2565,2565,2565,0
|
|
20230809,153600,640551270,2565,2565,2565,2565,0
|
|
20230809,153500,640551270,2565,2565,2565,2565,0
|
|
20230809,153400,640551270,2565,2565,2565,2565,0
|
|
20230809,153300,640551270,2565,2565,2565,2565,0
|
|
20230809,153200,640551270,2565,2565,2565,2565,0
|
|
20230809,153100,640551270,2565,2565,2565,2565,0
|
|
20230809,153000,640551270,2565,2565,2565,2565,5056
|
|
20230809,152900,627582630,2565,2565,2565,2565,0
|
|
20230809,152800,627582630,2565,2565,2565,2565,0
|
|
20230809,152700,627582630,2565,2565,2565,2565,0
|
|
20230809,152600,627582630,2565,2565,2565,2565,0
|
|
20230809,152500,627582630,2565,2565,2565,2565,0
|
|
20230809,152400,627582630,2565,2565,2565,2565,0
|
|
20230809,152300,627582630,2565,2565,2565,2565,0
|
|
20230809,152200,627582630,2565,2565,2565,2565,0
|
|
20230809,152100,627582630,2565,2565,2565,2565,0
|
|
20230809,152000,627582630,2565,2565,2565,2565,0
|
|
20230809,151900,627582630,2565,2565,2570,2565,244
|
|
20230809,151800,626956760,2570,2565,2570,2565,747
|
|
20230809,151700,625040475,2570,2570,2570,2570,119
|
|
20230809,151600,624734645,2565,2565,2570,2565,524
|
|
20230809,151500,623390555,2570,2565,2570,2565,285
|
|
20230809,151400,622658525,2570,2570,2570,2565,193
|
|
20230809,151300,622162780,2570,2565,2570,2565,37
|
|
20230809,151200,622067870,2570,2565,2570,2565,1176
|
|
20230809,151100,619051425,2565,2565,2565,2565,6
|
|
20230809,151000,619036035,2560,2565,2570,2560,203
|
|
20230809,150900,618515470,2570,2570,2570,2570,52
|
|
20230809,150800,618381830,2565,2570,2570,2565,776
|
|
20230809,150700,616388375,2570,2565,2570,2565,2221
|
|
20230809,150600,610691485,2570,2570,2570,2570,2
|
|
20230809,150500,610686345,2565,2570,2570,2565,123
|
|
20230809,150400,610370845,2565,2570,2570,2565,1292
|
|
20230809,150300,607056375,2570,2570,2570,2570,782
|
|
20230809,150200,605046635,2570,2570,2570,2570,5
|
|
20230809,150100,605033785,2570,2570,2570,2570,0
|
|
20230809,150000,605033785,2570,2565,2570,2565,154
|
|
20230809,145900,604638770,2570,2570,2570,2570,0
|
|
20230809,145800,604638770,2570,2570,2570,2570,0
|
|
20230809,145700,604638770,2570,2570,2570,2570,0
|
|
20230809,145600,604638770,2570,2570,2570,2570,0
|
|
20230809,145500,604638770,2570,2570,2570,2570,16
|
|
20230809,145400,604597650,2565,2565,2565,2565,1065
|
|
20230809,145300,601865925,2565,2565,2565,2565,0
|
|
20230809,145200,601865925,2565,2565,2565,2565,2031
|
|
20230809,145100,596656410,2565,2565,2565,2565,0
|
|
20230809,145000,596656410,2565,2565,2565,2565,0
|
|
20230809,144900,596656410,2565,2565,2565,2565,2
|
|
20230809,144800,596651280,2565,2565,2565,2565,27
|
|
20230809,144700,596582025,2565,2565,2565,2565,0
|
|
20230809,144600,596582025,2565,2565,2565,2565,4
|
|
20230809,144500,596571765,2565,2565,2565,2565,24
|
|
20230809,144400,596510205,2565,2570,2575,2565,3915
|
|
20230809,144300,586457425,2570,2575,2575,2570,5669
|
|
20230809,144200,571888085,2575,2575,2575,2575,131
|
|
20230809,144100,571550760,2575,2575,2575,2575,0
|
|
20230809,144000,571550760,2575,2575,2575,2575,0
|
|
20230809,143900,571550760,2575,2575,2575,2575,0
|
|
20230809,143800,571550760,2575,2570,2575,2570,1545
|
|
20230809,143700,567580100,2575,2575,2575,2575,0
|
|
20230809,143600,567580100,2575,2570,2575,2570,1501
|
|
20230809,143500,563722525,2575,2575,2575,2575,58
|
|
20230809,143400,563573175,2575,2575,2575,2570,1150
|
|
20230809,143300,560616925,2575,2575,2575,2575,10
|
|
20230809,143200,560591175,2575,2575,2575,2570,334
|
|
20230809,143100,559732125,2575,2575,2575,2575,151
|
|
20230809,143000,559343300,2575,2575,2575,2575,212
|
|
20230809,142900,558797400,2575,2575,2575,2570,1079
|
|
20230809,142800,556022395,2575,2575,2575,2575,73
|
|
20230809,142700,555834420,2575,2570,2575,2570,4957
|
|
20230809,142600,543094350,2580,2580,2580,2580,0
|
|
20230809,142500,543094350,2580,2580,2580,2580,0
|
|
20230809,142400,543094350,2580,2580,2580,2580,0
|
|
20230809,142300,543094350,2580,2575,2580,2575,2455
|
|
20230809,142200,536760950,2580,2575,2580,2575,405
|
|
20230809,142100,535718065,2575,2575,2575,2575,133
|
|
20230809,142000,535375590,2575,2575,2575,2575,10
|
|
20230809,141900,535349840,2575,2575,2575,2575,1803
|
|
20230809,141800,530707115,2575,2575,2575,2575,100
|
|
20230809,141700,530449615,2575,2575,2575,2575,0
|
|
20230809,141600,530449615,2575,2575,2575,2575,100
|
|
20230809,141500,530192115,2575,2575,2575,2575,0
|
|
20230809,141400,530192115,2575,2575,2575,2575,0
|
|
20230809,141300,530192115,2575,2575,2575,2575,0
|
|
20230809,141200,530192115,2575,2575,2575,2575,0
|
|
20230809,141100,530192115,2575,2575,2575,2575,0
|
|
20230809,141000,530192115,2575,2570,2575,2570,2166
|
|
20230809,140900,524623340,2570,2570,2570,2570,0
|
|
20230809,140800,524623340,2570,2570,2570,2570,0
|
|
20230809,140700,524623340,2570,2570,2570,2570,3
|
|
20230809,140600,524615630,2570,2570,2570,2570,0
|
|
20230809,140500,524615630,2570,2570,2570,2570,4
|
|
20230809,140400,524605350,2570,2565,2570,2565,55
|
|
20230809,140300,524464170,2570,2570,2570,2570,0
|
|
20230809,140200,524464170,2570,2570,2575,2570,148
|
|
20230809,140100,524083805,2570,2575,2575,2570,1261
|
|
20230809,140000,520843015,2570,2570,2575,2570,274
|
|
20230809,135900,520138825,2575,2575,2575,2575,231
|
|
20230809,135800,519544000,2575,2570,2575,2570,34
|
|
20230809,135700,519456615,2575,2575,2575,2575,100
|
|
20230809,135600,519199115,2575,2570,2575,2570,86
|
|
20230809,135500,518978090,2575,2575,2575,2575,1
|
|
20230809,135400,518975515,2570,2570,2570,2570,33
|
|
20230809,135300,518890705,2575,2575,2575,2575,0
|
|
20230809,135200,518890705,2575,2575,2575,2570,45
|
|
20230809,135100,518775000,2575,2570,2575,2570,748
|
|
20230809,135000,516852580,2565,2570,2570,2565,44
|
|
20230809,134900,516739665,2570,2565,2570,2565,87
|
|
20230809,134800,516516495,2570,2570,2570,2570,204
|
|
20230809,134700,515992215,2570,2570,2570,2570,343
|
|
20230809,134600,515110705,2575,2575,2575,2575,0
|
|
20230809,134500,515110705,2575,2570,2575,2570,35
|
|
20230809,134400,515020750,2575,2575,2575,2575,0
|
|
20230809,134300,515020750,2575,2570,2575,2570,1188
|
|
20230809,134200,511961815,2575,2575,2575,2575,496
|
|
20230809,134100,510684615,2575,2575,2575,2570,3292
|
|
20230809,134000,502207885,2575,2570,2575,2570,1416
|
|
20230809,133900,498565820,2570,2570,2570,2570,1127
|
|
20230809,133800,495669430,2565,2565,2565,2565,543
|
|
20230809,133700,494276635,2565,2565,2565,2560,184
|
|
20230809,133600,493804845,2565,2565,2565,2565,804
|
|
20230809,133500,491742585,2560,2560,2560,2560,33
|
|
20230809,133400,491658105,2565,2565,2565,2565,1
|
|
20230809,133300,491655540,2560,2560,2560,2560,33
|
|
20230809,133200,491571060,2565,2560,2565,2560,35
|
|
20230809,133100,491481455,2565,2560,2565,2560,849
|
|
20230809,133000,489308010,2560,2555,2560,2555,100
|
|
20230809,132900,489052175,2555,2555,2555,2555,50
|
|
20230809,132800,488924425,2560,2560,2560,2560,152
|
|
20230809,132700,488535305,2565,2560,2565,2560,546
|
|
20230809,132600,487137535,2560,2560,2560,2555,1367
|
|
20230809,132500,483638180,2560,2565,2565,2560,3836
|
|
20230809,132400,473817990,2565,2560,2565,2560,35
|
|
20230809,132300,473728385,2565,2560,2565,2560,1002
|
|
20230809,132200,471163255,2565,2560,2565,2560,43
|
|
20230809,132100,471053125,2565,2565,2565,2565,1
|
|
20230809,132000,471050560,2560,2560,2560,2560,34
|
|
20230809,131900,470963520,2565,2565,2565,2565,4
|
|
20230809,131800,470953260,2565,2565,2565,2560,46
|
|
20230809,131700,470835435,2565,2560,2565,2560,41
|
|
20230809,131600,470730470,2560,2560,2565,2560,37
|
|
20230809,131500,470635745,2565,2565,2565,2565,422
|
|
20230809,131400,469553315,2560,2565,2565,2560,2531
|
|
20230809,131300,463061465,2565,2560,2565,2560,235
|
|
20230809,131200,462458860,2565,2560,2565,2560,66
|
|
20230809,131100,462289895,2565,2565,2565,2565,9520
|
|
20230809,131000,437871095,2570,2570,2570,2570,0
|
|
20230809,130900,437871095,2570,2565,2570,2565,35
|
|
20230809,130800,437781315,2570,2570,2570,2570,300
|
|
20230809,130700,437010315,2570,2565,2570,2565,34
|
|
20230809,130600,436923100,2570,2565,2570,2565,682
|
|
20230809,130500,435172940,2565,2570,2570,2565,74
|
|
20230809,130400,434982930,2570,2570,2570,2570,16
|
|
20230809,130300,434941810,2565,2570,2570,2565,953
|
|
20230809,130200,432495765,2570,2570,2570,2570,300
|
|
20230809,130100,431724765,2570,2565,2570,2565,35
|
|
20230809,130000,431634985,2570,2570,2570,2570,1
|
|
20230809,125900,431632415,2565,2570,2570,2565,1033
|
|
20230809,125800,428982760,2565,2570,2570,2565,4494
|
|
20230809,125700,417437600,2570,2575,2575,2570,12479
|
|
20230809,125600,385366560,2570,2570,2575,2570,2535
|
|
20230809,125500,378851605,2575,2570,2575,2570,289
|
|
20230809,125400,378108870,2575,2570,2575,2570,1039
|
|
20230809,125300,375438630,2575,2575,2575,2575,0
|
|
20230809,125200,375438630,2575,2575,2575,2570,43
|
|
20230809,125100,375328090,2575,2575,2575,2575,0
|
|
20230809,125000,375328090,2575,2570,2575,2570,37
|
|
20230809,124900,375232995,2575,2575,2575,2575,280
|
|
20230809,124800,374511995,2575,2570,2575,2570,216
|
|
20230809,124700,373956870,2575,2575,2575,2575,5
|
|
20230809,124600,373943995,2575,2570,2575,2570,38
|
|
20230809,124500,373846330,2575,2575,2575,2575,11
|
|
20230809,124400,373818005,2570,2570,2570,2570,40
|
|
20230809,124300,373715205,2575,2570,2575,2570,366
|
|
20230809,124200,372774580,2570,2575,2575,2570,182
|
|
20230809,124100,372306120,2570,2575,2575,2570,2
|
|
20230809,124000,372300975,2570,2575,2575,2570,67
|
|
20230809,123900,372128635,2575,2570,2575,2570,38
|
|
20230809,123800,372030970,2575,2575,2575,2575,201
|
|
20230809,123700,371513395,2575,2570,2575,2570,68
|
|
20230809,123600,371338480,2570,2575,2575,2570,4154
|
|
20230809,123500,360661930,2575,2570,2575,2570,136
|
|
20230809,123400,360311910,2575,2575,2575,2575,0
|
|
20230809,123300,360311910,2575,2570,2575,2570,38
|
|
20230809,123200,360214245,2575,2575,2575,2575,0
|
|
20230809,123100,360214245,2575,2575,2575,2570,40
|
|
20230809,123000,360111430,2575,2575,2575,2575,16
|
|
20230809,122900,360070230,2575,2570,2575,2570,38
|
|
20230809,122800,359972565,2575,2575,2575,2575,0
|
|
20230809,122700,359972565,2575,2575,2575,2570,39
|
|
20230809,122600,359872325,2575,2575,2575,2575,309
|
|
20230809,122500,359076650,2575,2570,2575,2570,438
|
|
20230809,122400,357949480,2575,2575,2575,2575,1
|
|
20230809,122300,357946905,2570,2575,2575,2570,786
|
|
20230809,122200,355923140,2575,2570,2575,2570,2133
|
|
20230809,122100,350430870,2575,2575,2575,2575,40
|
|
20230809,122000,350327870,2575,2570,2575,2570,38
|
|
20230809,121900,350230205,2575,2575,2575,2575,7990
|
|
20230809,121800,329655955,2575,2575,2575,2570,11876
|
|
20230809,121700,299134285,2575,2575,2575,2575,0
|
|
20230809,121600,299134285,2575,2570,2575,2570,38
|
|
20230809,121500,299036620,2575,2575,2575,2575,0
|
|
20230809,121400,299036620,2575,2570,2575,2570,38
|
|
20230809,121300,298938955,2575,2575,2575,2575,187
|
|
20230809,121200,298457430,2575,2575,2575,2570,41
|
|
20230809,121100,298352045,2575,2575,2575,2575,257
|
|
20230809,121000,297690270,2575,2570,2575,2570,187
|
|
20230809,120900,297208955,2575,2575,2575,2575,202
|
|
20230809,120800,296688805,2575,2570,2575,2570,138
|
|
20230809,120700,296334135,2575,2570,2575,2570,553
|
|
20230809,120600,294912910,2570,2570,2570,2570,37
|
|
20230809,120500,294817820,2575,2575,2575,2575,1
|
|
20230809,120400,294815245,2570,2570,2570,2570,37
|
|
20230809,120300,294720155,2575,2575,2575,2575,0
|
|
20230809,120200,294720155,2575,2575,2575,2575,4
|
|
20230809,120100,294709855,2575,2575,2575,2575,0
|
|
20230809,120000,294709855,2575,2575,2575,2575,50
|
|
20230809,115900,294581105,2575,2570,2575,2570,3
|
|
20230809,115800,294573390,2575,2575,2575,2575,152
|
|
20230809,115700,294181990,2575,2575,2575,2575,0
|
|
20230809,115600,294181990,2575,2575,2575,2575,0
|
|
20230809,115500,294181990,2575,2575,2575,2575,2
|
|
20230809,115400,294176840,2575,2575,2575,2575,9
|
|
20230809,115300,294153665,2575,2570,2575,2570,5
|
|
20230809,115200,294140795,2575,2575,2575,2575,8
|
|
20230809,115100,294120195,2575,2575,2575,2570,137
|
|
20230809,115000,293768050,2575,2575,2575,2575,357
|
|
20230809,114900,292848775,2575,2575,2575,2575,0
|
|
20230809,114800,292848775,2575,2575,2575,2575,0
|
|
20230809,114700,292848775,2575,2575,2575,2575,143
|
|
20230809,114600,292480550,2575,2575,2575,2575,0
|
|
20230809,114500,292480550,2575,2575,2575,2575,155
|
|
20230809,114400,292081425,2575,2575,2575,2575,30
|
|
20230809,114300,292004175,2575,2575,2575,2575,0
|
|
20230809,114200,292004175,2575,2575,2575,2575,50
|
|
20230809,114100,291875425,2575,2575,2575,2575,3465
|
|
20230809,114000,282953050,2575,2575,2575,2575,0
|
|
20230809,113900,282953050,2575,2575,2575,2575,0
|
|
20230809,113800,282953050,2575,2575,2575,2575,109
|
|
20230809,113700,282672375,2575,2575,2575,2575,0
|
|
20230809,113600,282672375,2575,2575,2575,2575,136
|
|
20230809,113500,282322175,2575,2575,2575,2575,0
|
|
20230809,113400,282322175,2575,2575,2575,2575,0
|
|
20230809,113300,282322175,2575,2570,2575,2570,1619
|
|
20230809,113200,278161335,2575,2575,2575,2575,0
|
|
20230809,113100,278161335,2575,2575,2575,2570,101
|
|
20230809,113000,277901710,2575,2575,2575,2575,0
|
|
20230809,112900,277901710,2575,2575,2575,2575,1
|
|
20230809,112800,277899135,2575,2575,2575,2575,0
|
|
20230809,112700,277899135,2575,2575,2575,2575,1136
|
|
20230809,112600,274973935,2575,2575,2575,2575,156
|
|
20230809,112500,274572235,2575,2575,2575,2575,0
|
|
20230809,112400,274572235,2575,2575,2575,2575,194
|
|
20230809,112300,274072685,2580,2580,2580,2580,0
|
|
20230809,112200,274072685,2580,2580,2580,2580,0
|
|
20230809,112100,274072685,2580,2580,2580,2580,0
|
|
20230809,112000,274072685,2580,2580,2580,2580,222
|
|
20230809,111900,273499925,2580,2580,2580,2580,0
|
|
20230809,111800,273499925,2580,2580,2580,2580,0
|
|
20230809,111700,273499925,2580,2580,2580,2580,144
|
|
20230809,111600,273128405,2580,2580,2580,2580,20
|
|
20230809,111500,273076805,2580,2580,2580,2580,0
|
|
20230809,111400,273076805,2580,2580,2580,2580,0
|
|
20230809,111300,273076805,2580,2580,2580,2580,0
|
|
20230809,111200,273076805,2580,2580,2580,2580,0
|
|
20230809,111100,273076805,2580,2580,2580,2580,0
|
|
20230809,111000,273076805,2580,2580,2580,2580,151
|
|
20230809,110900,272687225,2580,2580,2580,2580,0
|
|
20230809,110800,272687225,2580,2580,2580,2580,50
|
|
20230809,110700,272558225,2580,2580,2580,2580,0
|
|
20230809,110600,272558225,2580,2580,2580,2580,1
|
|
20230809,110500,272555645,2575,2575,2575,2575,880
|
|
20230809,110400,270289645,2575,2575,2575,2575,500
|
|
20230809,110300,269002145,2575,2575,2575,2575,5013
|
|
20230809,110200,256093670,2580,2575,2580,2575,52
|
|
20230809,110100,255959765,2575,2575,2580,2575,234
|
|
20230809,110000,255356860,2580,2575,2580,2575,145
|
|
20230809,105900,254983420,2575,2575,2575,2575,1000
|
|
20230809,105800,252408420,2575,2575,2580,2575,1770
|
|
20230809,105700,247850660,2575,2580,2580,2575,354
|
|
20230809,105600,246938340,2580,2580,2580,2580,537
|
|
20230809,105500,245552880,2580,2580,2580,2580,100
|
|
20230809,105400,245294880,2580,2575,2580,2575,154
|
|
20230809,105300,244897570,2575,2575,2580,2575,542
|
|
20230809,105200,243501915,2575,2575,2575,2575,1161
|
|
20230809,105100,240512340,2575,2575,2575,2575,350
|
|
20230809,105000,239611090,2575,2575,2575,2575,319
|
|
20230809,104900,238789665,2575,2575,2575,2570,60
|
|
20230809,104800,238635430,2580,2580,2580,2580,19
|
|
20230809,104700,238586410,2580,2575,2580,2575,43
|
|
20230809,104600,238475675,2575,2575,2575,2570,873
|
|
20230809,104500,236227800,2575,2575,2575,2575,250
|
|
20230809,104400,235584050,2570,2575,2575,2570,1500
|
|
20230809,104300,231724560,2580,2575,2580,2575,1297
|
|
20230809,104200,228384780,2575,2575,2575,2575,1810
|
|
20230809,104100,223724030,2575,2575,2575,2575,20
|
|
20230809,104000,223672530,2575,2575,2575,2575,0
|
|
20230809,103900,223672530,2575,2575,2575,2575,158
|
|
20230809,103800,223265680,2575,2575,2575,2575,3
|
|
20230809,103700,223257955,2575,2570,2575,2570,825
|
|
20230809,103600,221137695,2570,2570,2570,2570,821
|
|
20230809,103500,219027725,2570,2570,2570,2570,2483
|
|
20230809,103400,212646415,2570,2570,2570,2570,0
|
|
20230809,103300,212646415,2570,2570,2570,2565,294
|
|
20230809,103200,211891010,2565,2570,2570,2565,380
|
|
20230809,103100,210916210,2570,2570,2570,2570,139
|
|
20230809,103000,210558980,2570,2570,2570,2565,535
|
|
20230809,102900,209186505,2570,2570,2570,2570,0
|
|
20230809,102800,209186505,2570,2570,2570,2570,40
|
|
20230809,102700,209083705,2570,2570,2570,2570,0
|
|
20230809,102600,209083705,2570,2570,2570,2570,271
|
|
20230809,102500,208387235,2570,2570,2570,2565,1052
|
|
20230809,102400,205686100,2570,2570,2570,2570,20
|
|
20230809,102300,205634700,2570,2565,2570,2565,1922
|
|
20230809,102200,200704760,2570,2570,2570,2570,0
|
|
20230809,102100,200704760,2570,2565,2570,2565,2001
|
|
20230809,102000,195572190,2570,2570,2570,2570,30
|
|
20230809,101900,195495090,2570,2570,2570,2570,3652
|
|
20230809,101800,186109450,2575,2575,2575,2575,0
|
|
20230809,101700,186109450,2575,2575,2575,2575,209
|
|
20230809,101600,185571275,2575,2575,2575,2575,0
|
|
20230809,101500,185571275,2575,2575,2575,2575,0
|
|
20230809,101400,185571275,2575,2575,2575,2575,142
|
|
20230809,101300,185205625,2570,2570,2570,2570,1
|
|
20230809,101200,185203055,2570,2570,2570,2570,100
|
|
20230809,101100,184946055,2570,2570,2570,2570,0
|
|
20230809,101000,184946055,2570,2575,2575,2570,1819
|
|
20230809,100900,180270430,2570,2570,2570,2570,0
|
|
20230809,100800,180270430,2570,2575,2575,2570,510
|
|
20230809,100700,178957230,2575,2575,2575,2575,0
|
|
20230809,100600,178957230,2575,2570,2575,2570,174
|
|
20230809,100500,178509340,2575,2575,2575,2575,300
|
|
20230809,100400,177736840,2575,2570,2575,2570,239
|
|
20230809,100300,177121605,2575,2570,2575,2570,1039
|
|
20230809,100200,174451365,2575,2575,2575,2575,1
|
|
20230809,100100,174448790,2575,2570,2575,2570,13
|
|
20230809,100000,174415375,2575,2575,2575,2575,8
|
|
20230809,095900,174394775,2570,2570,2570,2570,1
|
|
20230809,095800,174392205,2575,2575,2575,2575,10
|
|
20230809,095700,174366455,2575,2570,2575,2570,5183
|
|
20230809,095600,161045360,2575,2575,2575,2575,101
|
|
20230809,095500,160785285,2575,2575,2575,2575,1
|
|
20230809,095400,160782710,2575,2570,2575,2570,60
|
|
20230809,095300,160628490,2575,2575,2575,2570,16
|
|
20230809,095200,160587300,2575,2570,2575,2570,1528
|
|
20230809,095100,156652705,2575,2575,2575,2575,11
|
|
20230809,095000,156624380,2575,2575,2575,2575,35
|
|
20230809,094900,156534255,2580,2580,2580,2580,0
|
|
20230809,094800,156534255,2580,2580,2580,2580,19
|
|
20230809,094700,156485235,2580,2580,2580,2575,4071
|
|
20230809,094600,146002395,2575,2580,2580,2575,34
|
|
20230809,094500,145914840,2575,2575,2580,2575,6303
|
|
20230809,094400,129659615,2575,2575,2575,2575,2100
|
|
20230809,094300,124252115,2575,2575,2575,2575,0
|
|
20230809,094200,124252115,2575,2570,2575,2570,1256
|
|
20230809,094100,121023920,2575,2575,2575,2575,1
|
|
20230809,094000,121021345,2570,2575,2575,2570,204
|
|
20230809,093900,120496095,2575,2575,2575,2575,0
|
|
20230809,093800,120496095,2575,2575,2575,2575,46
|
|
20230809,093700,120377645,2575,2575,2575,2575,3100
|
|
20230809,093600,112395145,2575,2575,2575,2575,2609
|
|
20230809,093500,105676970,2575,2575,2575,2575,4
|
|
20230809,093400,105666670,2575,2575,2575,2575,2
|
|
20230809,093300,105661520,2570,2575,2575,2570,525
|
|
20230809,093200,104309745,2575,2575,2575,2575,34
|
|
20230809,093100,104222195,2575,2570,2575,2570,323
|
|
20230809,093000,103390885,2575,2570,2575,2565,434
|
|
20230809,092900,102275585,2565,2565,2565,2565,880
|
|
20230809,092800,100018385,2565,2565,2565,2565,128
|
|
20230809,092700,99690065,2565,2565,2565,2565,6333
|
|
20230809,092600,83445920,2570,2565,2570,2565,638
|
|
20230809,092500,81806450,2570,2570,2570,2570,31
|
|
20230809,092400,81726780,2570,2570,2570,2565,145
|
|
20230809,092300,81354320,2570,2575,2580,2565,6429
|
|
20230809,092200,64822000,2580,2580,2580,2575,97
|
|
20230809,092100,64571930,2580,2580,2580,2580,1000
|
|
20230809,092000,61991930,2580,2575,2580,2575,70
|
|
20230809,091900,61811675,2580,2575,2580,2575,501
|
|
20230809,091800,60521595,2580,2575,2580,2575,130
|
|
20230809,091700,60186825,2575,2570,2575,2570,1761
|
|
20230809,091600,55652625,2570,2575,2575,2570,52
|
|
20230809,091500,55518935,2570,2565,2570,2565,2011
|
|
20230809,091400,50356595,2565,2575,2575,2565,665
|
|
20230809,091300,48647740,2570,2570,2570,2570,590
|
|
20230809,091200,47131440,2570,2575,2575,2570,66
|
|
20230809,091100,46961695,2575,2575,2575,2575,340
|
|
20230809,091000,46086195,2570,2575,2575,2570,119
|
|
20230809,090900,45780185,2570,2570,2570,2570,76
|
|
20230809,090800,45584865,2570,2565,2570,2565,1649
|
|
20230809,090700,41349435,2570,2575,2575,2570,1011
|
|
20230809,090600,38751155,2570,2570,2570,2570,28
|
|
20230809,090500,38679195,2570,2570,2570,2570,190
|
|
20230809,090400,38190895,2570,2570,2570,2570,266
|
|
20230809,090300,37507275,2570,2570,2570,2565,1179
|
|
20230809,090200,34477450,2570,2565,2570,2565,233
|
|
20230809,090100,33879305,2565,2575,2575,2560,4880
|
|
20230809,090000,21344110,2575,2570,2575,2570,7841
|